精材 (3374)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
116.5
漲跌
▼1.5
漲幅
-1.27%
成交量
694張
產業
上櫃半導體類股
1093人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	117.25	0	0.00	116.50	2	1,213	0.16%
2024/05/22	2	116.50	3	117.83	118.00	-1	1,324	-0.08%
2024/05/13	0	0.00	1	117.00	116.50	-1	1,827	-0.05%
2024/05/10	2	118.50	0	0.00	118.50	2	1,900	0.11%
2024/05/09	2	116.50	0	0.00	115.50	2	1,959	0.10%
2024/05/08	1	115.00	9	115.72	117.00	-8	1,975	-0.40%
2024/05/07	1	115.50	1	115.50	115.50	0	2,001	0.00%
2024/05/06	2	116.25	1	115.50	115.50	1	2,011	0.05%
2024/05/03	1	117.00	0	0.00	117.00	1	2,021	0.05%
2024/05/02	1	116.50	0	0.00	116.50	1	2,043	0.05%
2024/04/30	7	117.21	0	0.00	117.00	7	2,090	0.33%
2024/04/29	1	116.50	1	118.00	118.00	0	2,100	0.00%
2024/04/26	1	115.00	1	117.00	117.00	0	2,129	0.00%
2024/04/25	1	114.50	8	115.38	114.50	-7	2,190	-0.32%
2024/04/24	0	0.00	16	115.69	115.50	-16	2,205	-0.73%
2024/04/22	2	112.00	1	111.00	111.00	1	2,219	0.05%
2024/04/19	3	114.17	4	113.88	113.50	-1	2,216	-0.05%
2024/04/18	1	115.50	1	117.50	117.50	0	2,195	0.00%
2024/04/17	1	118.50	1	117.50	117.50	0	2,193	0.00%
2024/04/16	1	120.50	16	118.63	117.50	-15	2,187	-0.69%
2024/04/15	3	122.17	6	122.92	121.50	-3	2,174	-0.14%
2024/04/12	1	125.00	4	125.25	124.50	-3	2,169	-0.14%
2024/04/11	2	125.75	1	125.50	125.50	1	2,166	0.05%
2024/04/10	1	128.00	1	129.00	129.00	0	2,162	0.00%
2024/04/09	3	129.67	4	128.38	127.50	-1	2,159	-0.05%
2024/04/08	2	127.25	5	126.60	127.00	-3	2,133	-0.14%
2024/04/02	2	126.50	4	126.88	127.50	-2	2,130	-0.09%
2024/04/01	0	0.00	1	124.50	124.50	-1	2,121	-0.05%
2024/03/29	2	123.75	1	124.00	124.00	1	2,127	0.05%
2024/03/28	2	124.50	1	123.50	123.50	1	2,128	0.05%
2024/03/27	2	124.00	1	124.00	124.00	1	2,137	0.05%
2024/03/26	3	126.17	3	124.17	124.50	0	2,136	0.00%
2024/03/25	1	127.50	1	127.50	127.50	0	2,153	0.00%
2024/03/22	1	130.50	2	129.75	128.50	-1	2,159	-0.05%
2024/03/21	1	126.50	2	126.75	127.00	-1	2,134	-0.05%
2024/03/20	1	129.00	0	0.00	126.00	1	2,190	0.05%
2024/03/19	2	126.50	1	126.50	126.50	1	2,207	0.05%
2024/03/15	3	124.33	0	0.00	123.50	3	2,250	0.13%
2024/03/14	2	125.50	1	125.51	125.50	1	2,331	0.04%
2024/03/13	2	128.75	1	126.50	126.50	1	2,357	0.04%
2024/03/12	3	128.33	1	129.50	129.50	2	2,385	0.08%
2024/03/11	7	130.14	6	129.08	128.50	1	2,393	0.04%
2024/03/08	12.1	131.94	12.1	132.39	129.50	0	2,439	0.00%
2024/03/07	9	132.67	9	131.56	131.50	0	2,390	0.00%
2024/03/06	0	0.00	1	132.00	132.00	-1	2,447	-0.04%
2024/03/05	0	0.00	1	131.50	131.50	-1	2,529	-0.04%
2024/03/04	4	131.13	0	0.00	130.50	4	2,580	0.15%
2024/03/01	3	130.50	2	129.50	129.50	1	2,691	0.04%
2024/02/29	0	0.00	1	129.50	132.00	-1	2,817	-0.04%
2024/02/27	4	129.13	2	131.00	128.50	2	2,893	0.07%
2024/02/26	22	131.86	2	132.50	130.50	20	3,073	0.65%
2024/02/23	14	133.96	3	134.83	132.50	11	3,063	0.36%
2024/02/22	4	130.75	7	130.79	131.50	-3	3,009	-0.10%
2024/02/21	14.1	129.50	5	129.70	129.50	9.1	2,972	0.31%
2024/02/20	6	135.58	2	135.25	135.50	4	2,886	0.14%
2024/02/19	5	133.80	5	134.80	133.50	0	2,822	0.00%
2024/02/16	1	131.00	5.1	131.41	132.50	-4.1	2,756	-0.15%
2024/02/15	1	131.50	0	0.00	131.50	1	2,759	0.04%
2024/02/05	5.1	127.59	2	126.75	126.50	3.1	2,821	0.11%
2024/02/02	3	126.51	2	128.50	128.00	1	2,833	0.04%
2024/01/31	3	126.67	3	125.50	125.50	0	2,787	0.00%
2024/01/30	1	126.50	1	127.00	127.00	0	2,866	0.00%
2024/01/26	3	125.67	2	126.00	126.00	1	2,974	0.03%
2024/01/25	2	128.00	5	127.70	126.50	-3	2,989	-0.10%
2024/01/24	6	127.92	3	128.17	127.50	3	2,970	0.10%
2024/01/23	2	126.50	1	127.00	127.00	1	2,959	0.03%
2024/01/22	11	126.45	1	127.00	127.00	10	2,955	0.34%
2024/01/19	6	127.58	10.5	126.74	125.50	-4.5	2,939	-0.15%
2024/01/18	1	123.50	1	124.00	124.00	0	2,920	0.00%
2024/01/17	3.1	123.18	1	124.50	122.00	2.1	2,970	0.07%
2024/01/16	3	123.17	1	124.00	124.00	2	2,963	0.07%
2024/01/12	10	122.60	1	122.00	122.00	9	3,070	0.29%
2024/01/11	1	121.00	1	123.00	122.50	0	3,149	0.00%
2024/01/10	1	120.50	1	121.50	121.50	0	3,164	0.00%
2024/01/09	1	121.50	1	120.50	120.50	0	3,195	0.00%
2024/01/08	2.1	121.74	1	120.50	120.50	1.1	3,204	0.03%
2024/01/05	1	122.50	1	123.00	123.00	0	3,216	0.00%
2024/01/04	0	0.00	1	126.00	123.00	-1	3,265	-0.03%
2024/01/03	1.2	124.07	1	124.00	124.00	0.2	3,256	0.00%
2024/01/02	1	126.50	1	126.00	126.00	0	3,248	0.00%
2023/12/29	5	126.90	1	127.50	127.50	4	3,250	0.12%
2023/12/27	1	128.00	1	128.00	128.00	0	3,291	0.00%
2023/12/26	1	126.50	1	127.00	126.50	0	3,311	0.00%
2023/12/25	1	125.00	1	125.00	125.00	0	3,377	0.00%
2023/12/22	2	125.75	1	124.50	124.50	1	3,433	0.03%
2023/12/21	2	124.75	4	124.13	125.00	-2	3,416	-0.06%
2023/12/20	2	126.00	2	126.25	125.00	0	3,405	0.00%
2023/12/19	1	127.50	1	127.00	127.00	0	3,373	0.00%
2023/12/14	0	0.00	3	130.50	130.00	-3	3,308	-0.09%
2023/12/13	3	128.50	5	128.30	128.00	-2	3,271	-0.06%
2023/12/12	2	127.75	1	127.50	127.50	1	3,258	0.03%
2023/12/11	9.2	129.22	11	128.36	128.50	-1.9	3,222	-0.06%
2023/12/08	2	136.50	2	136.50	136.00	0	3,128	0.00%
2023/12/07	2	134.50	2	135.00	135.00	0	3,092	0.00%
2023/12/06	0	0.00	3	136.67	136.00	-3	3,046	-0.10%
2023/12/05	2	137.25	0	0.00	135.50	2	3,037	0.07%
2023/12/04	2	138.25	2	137.50	137.50	0	2,976	0.00%
2023/12/01	4	138.25	1	140.00	139.50	3	2,929	0.10%
2023/11/30	2	138.00	4	138.50	138.00	-2	2,840	-0.07%
2023/11/29	3	137.00	2	134.00	136.00	1	2,739	0.04%
2023/11/28	4	133.00	23.5	132.96	132.50	-19.5	2,664	-0.73%
2023/11/27	0.5	137.50	3.1	136.29	133.50	-2.6	2,531	-0.10%
2023/11/24	24	138.92	2	139.25	136.50	22	2,387	0.92%
2023/11/22	2	132.00	2	133.75	133.50	0	2,096	0.00%
2023/11/21	0	0.00	1	131.50	132.50	-1	2,064	-0.05%
2023/11/20	2	130.25	4	131.13	131.00	-2	2,017	-0.10%
2023/11/17	0	0.00	3	130.50	129.50	-3	1,997	-0.15%
2023/11/16	3	128.17	2	128.25	128.00	1	1,978	0.05%
2023/11/15	2	129.50	1	128.50	128.50	1	1,973	0.05%
2023/11/14	0	0.00	3	130.50	130.00	-3	1,941	-0.15%
2023/11/13	1	133.00	2	131.50	128.50	-1	1,908	-0.05%
2023/11/10	4	127.25	2	127.25	127.00	2	1,789	0.11%
2023/11/08	2	128.00	1	128.50	128.50	1	1,773	0.06%
2023/11/07	1	130.00	1	128.50	130.00	0	1,712	0.00%
2023/11/06	0	0.00	10	127.75	128.00	-10	1,633	-0.61%
2023/11/03	1	120.00	1	121.00	121.00	0	1,518	0.00%
2023/11/02	0	0.00	3	120.00	120.00	-3	1,517	-0.20%
2023/11/01	2	116.25	2	116.50	115.50	0	1,514	0.00%
2023/10/31	2	118.50	4	120.00	115.50	-2	1,516	-0.13%
2023/10/30	3	117.50	1	117.00	117.00	2	1,510	0.13%
2023/10/27	0	0.00	2	117.75	117.00	-2	1,535	-0.13%
2023/10/26	7	118.79	0	0.00	117.50	7	1,550	0.45%
2023/10/25	3	122.67	4	123.13	122.50	-1	1,527	-0.07%
2023/10/24	1	117.50	2	118.25	118.00	-1	1,478	-0.07%
2023/10/23	1	119.00	0	0.00	116.50	1	1,494	0.07%
2023/10/20	3	120.00	1.1	120.05	120.00	1.9	1,498	0.13%
2023/10/19	0	0.00	7	122.79	123.50	-7	1,467	-0.48%
2023/10/18	9	116.61	1	116.00	116.00	8	1,470	0.54%
2023/10/17	3	118.00	5	118.60	118.00	-2	1,490	-0.13%
2023/10/13	1	117.50	1	118.50	118.00	0	1,554	0.00%
2023/10/12	3	117.50	3	118.33	119.00	0	1,593	0.00%
2023/10/11	0	0.00	1	112.50	112.50	-1	1,613	-0.06%
2023/10/06	3	112.33	4	112.00	112.00	-1	1,719	-0.06%
2023/10/05	3	112.50	3	112.00	112.00	0	1,797	0.00%
2023/10/04	7	110.79	7	110.71	111.00	0	1,849	0.00%
2023/10/03	5	115.80	5	114.00	114.00	0	1,884	0.00%
2023/10/02	7.1	116.63	5	115.50	115.50	2.1	1,943	0.11%
2023/09/28	7	117.79	6	117.42	117.50	1	2,015	0.05%
2023/09/27	1	106.50	7	114.43	118.00	-6	2,224	-0.27%
2023/09/26	2	107.75	1	108.00	108.00	1	2,562	0.04%
2023/09/25	1	109.00	1	108.50	108.50	0	2,693	0.00%
2023/09/21	1	107.00	2	105.75	106.00	-1	2,758	-0.04%
2023/09/20	2	110.75	1	108.00	108.00	1	2,834	0.04%
2023/09/19	1	112.50	1	111.00	111.00	0	2,924	0.00%
2023/09/15	1	113.00	1	113.50	113.50	0	3,046	0.00%
2023/09/12	1	110.50	1	110.50	110.50	0	3,224	0.00%
2023/09/11	1	110.50	2	110.00	110.00	-1	3,387	-0.03%
2023/09/08	4	113.25	1	111.50	111.50	3	3,478	0.09%
2023/09/07	1	117.00	0	0.00	115.50	1	3,711	0.03%
2023/09/06	3	115.83	2	116.00	116.00	1	4,172	0.02%
2023/09/05	2	115.00	3	117.00	117.00	-1	4,457	-0.02%
2023/09/04	1	113.00	1	113.00	113.00	0	4,748	0.00%
2023/09/01	0	0.00	1	114.50	114.00	-1	4,907	-0.02%
2023/08/30	1	111.51	1	112.00	112.00	0	4,926	0.00%
2023/08/29	1	109.50	1	111.50	111.50	0	4,931	0.00%
2023/08/28	1	109.00	0	0.00	110.00	1	4,935	0.02%
2023/08/25	1	111.50	2	111.25	111.00	-1	4,937	-0.02%
2023/08/24	2	113.00	2	114.25	113.50	0	4,937	0.00%
2023/08/23	0	0.00	2	112.50	113.00	-2	4,936	-0.04%
2023/08/22	1	111.50	1	110.50	110.50	0	4,959	0.00%
2023/08/17	1	108.50	1	112.00	112.00	0	4,932	0.00%
2023/08/16	1	107.50	2	110.00	110.00	-1	4,920	-0.02%
2023/08/15	2	110.00	1	110.00	110.00	1	4,908	0.02%
2023/08/14	1	109.00	6	109.42	109.00	-5	4,897	-0.10%
2023/08/10	4	114.50	3	112.83	113.00	1	4,851	0.02%
2023/08/09	1	115.50	2	117.25	117.00	-1	4,829	-0.02%
2023/08/08	4	118.13	3	116.33	116.00	1	4,820	0.02%
2023/08/07	1	120.00	2	119.50	119.00	-1	4,807	-0.02%
2023/08/04	2	119.75	2	121.00	121.00	0	4,784	0.00%
2023/08/02	7	121.71	0	0.00	120.50	7	4,776	0.15%
2023/08/01	2	123.25	3	123.83	123.50	-1	4,750	-0.02%
2023/07/31	2	126.75	4	125.88	125.00	-2	4,721	-0.04%
2023/07/28	3	129.00	1	127.50	128.50	2	4,688	0.04%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/26	4	127.00	4	126.25	125.50	0	4,655	0.00%
2023/07/25	2	129.25	3	129.33	129.00	-1	4,639	-0.02%
2023/07/24	5	126.80	9	126.22	126.50	-4	4,607	-0.09%
2023/07/21	6	128.42	4	130.13	129.50	2	4,566	0.04%
2023/07/20	0.1	135.00	0	0.00	136.50	0.1	4,510	0.00%
2023/07/19	1	134.50	1	134.00	134.00	0	4,475	0.00%
2023/07/18	2	135.25	1	133.50	132.50	1	4,433	0.02%
2023/07/17	3	135.17	0	0.00	134.00	3	4,399	0.07%
2023/07/14	0	0.00	1	136.50	138.00	-1	4,358	-0.02%
2023/07/13	3	137.67	3	134.83	134.50	0	4,332	0.00%
2023/07/12	0	0.00	1	135.50	137.00	-1	4,253	-0.02%
2023/07/11	1	134.00	0	0.00	133.50	1	4,175	0.02%
2023/07/10	1	133.50	0	0.00	136.00	1	4,119	0.02%
2023/07/07	2	133.75	4	134.25	134.00	-2	4,061	-0.05%
2023/07/06	2	136.25	1	135.50	135.00	1	3,973	0.03%
2023/07/05	18	144.08	5	142.70	140.00	13	3,862	0.34%
2023/07/04	11	138.55	18	142.83	144.50	-7	3,576	-0.20%
2023/07/03	2	128.25	3	131.00	131.50	-1	3,173	-0.03%
2023/06/30	0	0.00	1.1	128.83	128.50	-1.1	3,046	-0.03%
2023/06/29	0	0.00	2	125.75	126.00	-2	3,017	-0.07%
2023/06/28	3	127.17	1	126.50	126.50	2	3,009	0.07%
2023/06/27	1	124.00	1	128.00	126.50	0	2,960	0.00%
2023/06/26	0	0.00	3	123.67	124.50	-3	2,867	-0.10%
2023/06/21	2	123.25	0	0.00	123.00	2	2,813	0.07%
2023/06/20	12	127.46	11	127.05	126.50	1	2,776	0.04%
2023/06/19	4	129.00	2	129.25	129.00	2	2,744	0.07%
2023/06/16	2	127.00	4	128.75	127.00	-2	2,673	-0.07%
2023/06/15	2	131.25	6.1	133.48	130.00	-4.1	2,616	-0.15%
2023/06/14	3	130.50	2	128.75	129.00	1	2,456	0.04%
2023/06/13	12	129.83	10	129.60	130.00	2	2,372	0.08%
2023/06/12	19.1	132.34	7	132.79	128.00	12.1	2,139	0.57%
2023/06/09	7	125.36	14	124.79	128.00	-7	1,682	-0.42%
2023/06/08	2	118.25	3.1	118.29	116.50	-1.1	1,425	-0.08%
2023/06/07	2	110.00	10	110.60	113.00	-8	1,147	-0.70%
2023/06/06	0	0.00	2	107.00	107.00	-2	1,034	-0.19%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/02	1	105.50	1	105.00	105.00	0	1,148	0.00%
2023/06/01	2	104.00	1	105.00	105.00	1	1,157	0.09%
2023/05/31	1	104.50	2	104.50	105.00	-1	1,156	-0.09%
2023/05/30	1	104.50	1	105.50	105.50	0	1,153	0.00%
2023/05/29	1	105.50	3	105.33	105.00	-2	1,152	-0.17%
2023/05/26	4	105.13	0	0.00	104.50	4	1,146	0.35%
2023/05/24	1	100.50	1	100.50	100.50	0	1,130	0.00%
2023/05/22	1	99.90	1	100.50	100.50	0	1,151	0.00%
2023/05/17	0	0.00	1	99.60	99.40	-1	1,234	-0.08%
2023/05/15	1	97.90	1	97.00	97.00	0	1,258	0.00%
2023/05/12	0	97.00	0	0.00	98.00	0	1,349	0.00%
2023/05/11	3	97.37	2	95.90	95.90	1	1,373	0.07%
2023/05/10	1	98.20	1	98.20	98.20	0	1,392	0.00%
2023/05/09	2	99.20	1	98.40	98.40	1	1,398	0.07%
2023/05/08	1	100.00	1	100.00	100.00	0	1,402	0.00%
2023/05/05	2	100.25	1	99.90	99.90	1	1,431	0.07%
2023/05/04	1	99.90	1	100.50	100.50	0	1,465	0.00%
2023/05/03	0	0.00	1	100.00	99.50	-1	1,479	-0.07%
2023/05/02	1	97.90	1	99.40	99.40	0	1,496	0.00%
2023/04/27	1	98.50	1	98.10	98.10	0	1,583	0.00%
2023/04/26	2	97.45	2	98.55	98.80	0	1,599	0.00%
2023/04/25	3	100.40	2	97.80	97.80	1	1,649	0.06%
2023/04/21	4	103.50	0	0.00	102.00	4	1,639	0.24%
2023/04/20	3	106.17	9	106.78	105.00	-6	1,658	-0.36%
2023/04/19	3	108.00	6	107.50	107.50	-3	1,685	-0.18%
2023/04/18	14	111.50	3	111.67	110.50	11	1,686	0.65%
2023/04/17	1	109.50	11	110.05	110.00	-10	1,643	-0.61%
2023/04/14	3	107.17	2	107.00	106.50	1	1,612	0.06%
2023/04/12	1	107.00	0	0.00	107.00	1	1,616	0.06%
2023/04/07	0	0.00	2	107.50	107.00	-2	1,632	-0.12%
2023/03/31	4	108.88	4	108.13	108.00	0	1,652	0.00%
2023/03/30	4	108.38	4	109.25	109.00	0	1,655	0.00%
2023/03/29	5	108.60	4	107.50	107.50	1	1,661	0.06%
2023/03/28	3	108.67	3	109.83	110.00	0	1,664	0.00%
2023/03/27	2	110.00	0	0.00	108.00	2	1,636	0.12%
2023/03/24	5	110.70	6	111.33	110.50	-1	1,643	-0.06%
2023/03/23	2	109.75	3	110.17	110.00	-1	1,629	-0.06%
2023/03/22	3	109.17	2	109.50	110.00	1	1,625	0.06%
2023/03/21	4	108.13	3	108.50	108.00	1	1,613	0.06%
2023/03/20	4	107.63	5	108.10	108.00	-1	1,614	-0.06%
2023/03/17	3	106.17	3	106.83	106.50	0	1,619	0.00%
2023/03/16	6	106.08	5	105.00	105.00	1	1,624	0.06%
2023/03/15	7	107.79	6	108.33	107.50	1	1,645	0.06%
2023/03/14	4	107.00	6	106.92	106.50	-2	1,667	-0.12%
2023/03/13	13	105.88	5	106.80	107.00	8	1,736	0.46%
2023/03/10	8	109.63	4	110.25	110.00	4	1,747	0.23%
2023/03/09	5	111.90	3	111.50	111.50	2	1,840	0.11%
2023/03/08	9	110.00	21	109.95	111.50	-12	1,820	-0.66%
2023/03/07	4	105.50	4	105.00	105.00	0	1,717	0.00%
2023/03/06	2	104.75	4	105.25	105.50	-2	1,721	-0.12%
2023/03/03	8	104.13	1	103.00	103.00	7	1,724	0.41%
2023/03/02	2	103.50	3	103.83	103.50	-1	1,756	-0.06%
2023/03/01	1	102.00	4	103.50	104.00	-3	1,810	-0.17%
2023/02/24	4	103.75	5	103.20	103.00	-1	1,836	-0.05%
2023/02/23	3	102.83	2	103.50	103.50	1	1,875	0.05%
2023/02/22	0	0.00	1	102.00	101.50	-1	1,922	-0.05%
2023/02/21	1	104.00	0	0.00	104.00	1	1,967	0.05%
2023/02/20	7	104.21	2	104.00	104.00	5	2,166	0.23%
2023/02/17	6	102.83	5	103.80	104.00	1	2,329	0.04%
2023/02/16	6	105.75	5	106.10	106.50	1	2,299	0.04%
2023/02/15	7	104.29	8	104.13	104.00	-1	2,338	-0.04%
2023/02/14	2	105.75	2	106.00	106.00	0	2,348	0.00%
2023/02/13	5	106.00	3	105.67	105.50	2	2,382	0.08%
2023/02/10	17	110.94	17	108.71	107.00	0	2,416	0.00%
2023/02/09	7	109.14	6.1	109.92	109.50	0.9	2,373	0.04%
2023/02/08	7	109.21	7	109.07	108.50	0	2,368	0.00%
2023/02/07	6	107.58	10	108.15	108.00	-4	2,346	-0.17%
2023/02/06	2	106.75	2.4	107.42	107.00	-0.4	2,345	-0.02%
2023/02/03	3	108.67	1	107.50	107.50	2	2,350	0.09%
2023/02/02	4	108.75	4	109.00	109.00	0	2,346	0.00%
2023/02/01	3	107.33	2	107.50	107.50	1	2,326	0.04%
2023/01/31	5	106.10	6	106.92	107.00	-1	2,332	-0.04%
2023/01/30	16.1	106.66	15	106.63	106.00	1.1	2,325	0.05%
2023/01/17	0	0.00	3	104.83	104.50	-3	2,255	-0.13%
2023/01/13	2	104.25	1	104.00	101.50	1	2,252	0.04%
2023/01/12	1	102.00	0	0.00	101.00	1	2,200	0.05%
2023/01/11	2	103.75	1	102.50	102.50	1	2,206	0.05%
2023/01/10	7.4	105.81	2	104.75	104.50	5.4	2,203	0.25%
2023/01/09	1	103.50	4	104.88	104.00	-3	2,182	-0.14%
2023/01/06	1	98.90	6	101.25	102.00	-5	2,163	-0.23%
2023/01/05	4	99.25	4	98.28	97.80	0	2,167	0.00%
2023/01/04	2	97.50	2	98.45	98.50	0	2,200	0.00%
2023/01/03	2	96.45	2	97.80	97.80	0	2,245	0.00%
2022/12/30	2	97.40	4	96.68	96.30	-2	2,255	-0.09%
2022/12/29	2	95.70	2	96.60	96.30	0	2,280	0.00%
2022/12/28	8	97.51	2	95.80	95.40	6	2,345	0.26%
2022/12/27	4	99.98	2	99.20	99.20	2	2,407	0.08%
2022/12/26	3	98.80	3	98.50	98.50	0	2,486	0.00%
2022/12/23	3	99.40	2	99.05	99.50	1	2,554	0.04%
2022/12/22	0	0.00	1	103.00	101.00	-1	2,641	-0.04%
2022/12/21	2	102.00	2	100.50	100.50	0	2,707	0.00%
2022/12/20	2	100.75	3	103.17	100.50	-1	2,752	-0.04%
2022/12/16	2	102.25	0	0.00	102.50	2	2,826	0.07%
2022/12/15	9	105.11	8	105.19	105.00	1	2,812	0.04%
2022/12/14	2	104.50	5	105.30	105.50	-3	2,808	-0.11%
2022/12/13	6	103.50	4	102.50	102.50	2	2,799	0.07%
2022/12/12	7	103.93	7	103.86	103.50	0	2,793	0.00%
2022/12/09	7	104.93	8	105.19	105.00	-1	2,796	-0.04%
2022/12/08	7	103.71	7	104.07	104.00	0	2,788	0.00%
2022/12/07	14	106.11	12	103.75	103.50	2	2,784	0.07%
2022/12/06	3	108.67	1	106.50	106.50	2	2,754	0.07%
2022/12/05	6	111.00	6	111.17	111.00	0	2,723	0.00%
2022/12/02	2	106.00	8	108.31	108.50	-6	2,658	-0.23%
2022/12/01	11	108.27	10	107.45	106.00	1	2,630	0.04%
2022/11/30	1	105.00	0	0.00	104.50	1	2,535	0.04%
2022/11/29	2	103.25	2	102.75	103.00	0	2,536	0.00%
2022/11/28	1	103.00	1	104.00	104.00	0	2,518	0.00%
2022/11/25	3	105.00	2	105.75	104.00	1	2,550	0.04%
2022/11/24	2	104.50	1	104.50	105.50	1	2,562	0.04%
2022/11/23	3	104.83	3	105.00	104.00	0	2,530	0.00%
2022/11/22	2	103.75	3	104.33	105.00	-1	2,489	-0.04%
2022/11/21	1.1	105.32	0	0.00	104.50	1.1	2,488	0.04%
2022/11/18	1	106.00	1	108.00	106.00	0	2,459	0.00%
2022/11/17	3	105.50	1	107.00	107.00	2	2,423	0.08%
2022/11/16	8	110.88	4	107.88	108.00	4	2,381	0.17%
2022/11/15	2	109.25	2	107.75	109.50	0	2,254	0.00%
2022/11/14	1	98.50	3	99.10	99.70	-2	2,158	-0.09%
2022/11/11	0	0.00	1.5	99.30	97.80	-1.5	2,164	-0.07%
2022/11/10	1	95.20	2	95.45	95.50	-1	2,125	-0.05%
2022/11/09	7	93.93	3	94.37	94.40	4	2,125	0.19%
2022/11/08	1	94.50	1	95.50	92.40	0	2,124	0.00%
2022/11/07	8	94.19	5	93.48	93.30	3	2,197	0.14%
2022/11/04	1	93.50	1	96.10	96.70	0	2,209	0.00%
2022/11/03	1	93.70	1	94.80	94.80	0	2,265	0.00%
2022/11/02	2	94.60	2	94.45	94.40	0	2,346	0.00%
2022/11/01	2	94.50	1	94.70	94.70	1	2,396	0.04%
2022/10/31	0	0.00	2	95.05	95.70	-2	2,495	-0.08%
2022/10/28	1	91.60	1	91.40	91.40	0	2,528	0.00%
2022/10/26	1	87.70	2	89.05	88.80	-1	2,533	-0.04%
2022/10/25	2	88.40	2	87.50	87.50	0	2,534	0.00%
2022/10/24	4	90.68	3	88.40	88.40	1	2,546	0.04%
2022/10/21	1	89.60	1	89.60	89.60	0	2,560	0.00%
2022/10/20	2	89.65	1	90.10	90.10	1	2,597	0.04%
2022/10/19	0	0.00	1	92.40	91.10	-1	2,641	-0.04%
2022/10/18	3	91.80	3	91.70	91.70	0	2,659	0.00%
2022/10/17	1	88.50	1	91.60	91.50	0	2,731	0.00%
2022/10/14	1	90.80	1	92.00	90.50	0	2,810	0.00%
2022/10/13	3	90.07	2	85.65	85.10	1	2,835	0.04%
2022/10/12	2	90.00	2	91.85	90.60	0	2,837	0.00%
2022/10/11	3	90.03	3	88.50	88.50	0	2,908	0.00%
2022/10/07	1	94.40	1	94.60	94.60	0	3,000	0.00%
2022/10/06	2	94.45	2	95.10	95.50	0	3,040	0.00%
2022/10/05	9	97.40	10	94.87	94.20	-1	3,049	-0.03%
2022/10/04	3	93.13	3	93.80	93.80	0	3,038	0.00%
2022/10/03	4	93.03	3	91.23	91.00	1	3,013	0.03%
2022/09/30	3	92.30	3	94.90	96.00	0	3,088	0.00%
2022/09/29	6	97.95	4	93.08	92.90	2	3,245	0.06%
2022/09/28	4	100.65	2	98.75	97.20	2	3,202	0.06%
2022/09/27	4	102.63	3	104.00	106.00	1	3,173	0.03%
2022/09/26	3	108.17	2	103.50	103.00	1	3,145	0.03%
2022/09/23	4	118.13	0	0.00	113.00	4	3,130	0.13%
2022/09/20	1	123.00	1	121.50	121.50	0	3,169	0.00%
2022/09/15	3	125.50	3	124.33	123.50	0	3,306	0.00%
2022/09/13	2	125.75	2	125.25	125.00	0	3,416	0.00%
2022/09/12	1	125.50	2	125.50	125.50	-1	3,473	-0.03%
2022/09/08	3	120.33	3	123.17	124.50	0	3,512	0.00%
2022/09/07	0	0.00	1	118.00	120.50	-1	3,553	-0.03%
2022/09/06	3	121.50	2	119.50	119.50	1	3,601	0.03%
2022/09/05	2	126.00	2	122.01	122.00	0	3,648	0.00%
2022/09/02	2	127.50	2	128.25	128.50	0	3,656	0.00%
2022/09/01	8	128.56	4	128.25	127.50	4	3,671	0.11%
2022/08/31	1	126.59	3	130.50	131.50	-2	3,663	-0.05%
2022/08/30	3	127.17	1	126.51	126.50	2	3,655	0.05%
2022/08/29	2	125.00	2	125.25	126.00	0	3,692	0.00%
2022/08/26	0	0.00	0	128.00	128.00	0	3,795	0.00%
2022/08/25	0	130.00	0	0.00	129.50	0	3,821	0.00%
2022/08/24	2	128.25	3	128.17	128.00	-1	3,855	-0.03%
2022/08/23	1	127.00	1	127.50	127.50	0	3,982	0.00%
2022/08/22	2	130.51	3	131.00	128.50	-1	4,022	-0.02%
2022/08/19	2	126.75	4	128.13	129.50	-2	3,998	-0.05%
2022/08/18	2	123.75	1	124.50	124.50	1	3,947	0.03%
2022/08/17	3	123.50	3	124.00	124.00	0	3,950	0.00%
2022/08/16	8	124.31	8	122.94	123.00	0	3,983	0.00%
2022/08/15	6	123.00	7	124.14	124.50	-1	4,055	-0.02%
2022/08/12	14	119.82	15	122.20	122.50	-1	4,094	-0.02%
2022/08/11	18	122.11	15	120.70	120.50	3	4,113	0.07%
2022/08/10	11	121.18	10	121.00	120.50	1	4,137	0.02%
2022/08/09	8	127.00	9	125.06	125.00	-1	4,121	-0.02%
2022/08/08	18	129.97	18	129.89	130.00	0	4,069	0.00%
2022/08/05	15	129.13	15	130.40	129.50	0	4,038	0.00%
2022/08/04	12	126.54	14	128.36	129.50	-2	3,959	-0.05%
2022/08/03	7	125.50	7	126.00	126.00	0	3,961	0.00%
2022/08/02	2	124.25	2	126.25	127.00	0	3,967	0.00%
2022/08/01	4	126.75	3	127.17	127.00	1	3,991	0.03%
2022/07/29	8	127.56	7	128.86	129.00	1	4,034	0.02%
2022/07/28	8	128.00	8	126.44	126.50	0	4,072	0.00%
2022/07/27	4	126.88	4	127.75	128.50	0	4,109	0.00%
2022/07/26	9	126.28	9	127.94	127.50	0	4,362	0.00%
2022/07/25	5	123.30	5	125.70	126.00	0	4,407	0.00%
2022/07/22	7	127.07	6	125.42	125.00	1	4,576	0.02%
2022/07/21	12	125.75	12	126.25	128.00	0	4,613	0.00%
2022/07/20	8	123.31	7	122.21	122.00	1	4,686	0.02%
2022/07/19	3	122.83	4	123.13	122.50	-1	4,758	-0.02%
2022/07/18	9	123.11	10	124.35	124.50	-1	4,884	-0.02%
2022/07/15	9	119.94	10	120.30	122.00	-1	5,046	-0.02%
2022/07/14	4	109.63	4	113.00	114.00	0	4,993	0.00%
2022/07/13	10	109.40	10	108.15	108.00	0	5,079	0.00%
2022/07/12	5	107.50	5	107.60	107.00	0	5,151	0.00%
2022/07/11	6	112.33	6	112.42	112.50	0	5,095	0.00%
2022/07/08	10	109.95	9	111.22	111.00	1	5,042	0.02%
2022/07/07	14	105.14	12	107.04	111.00	2	4,893	0.04%
2022/07/06	6	116.17	2	113.75	111.50	4	4,678	0.09%
2022/07/05	9	122.78	8	123.44	123.50	1	4,631	0.02%
2022/07/04	8	121.69	8	122.00	121.50	0	4,591	0.00%
2022/07/01	3	126.50	3	122.00	122.00	0	4,577	0.00%
2022/06/30	3	129.00	2	128.50	128.50	1	4,554	0.02%
2022/06/29	3	132.33	4	133.88	134.50	-1	4,539	-0.02%
2022/06/28	4	131.88	5	132.60	132.50	-1	4,668	-0.02%
2022/06/27	3	131.17	3	131.50	131.50	0	4,742	0.00%
2022/06/24	3	126.00	3	128.33	128.50	0	4,711	0.00%
2022/06/23	4	120.25	3	123.00	124.50	1	4,660	0.02%
2022/06/22	4	122.00	4	119.50	119.50	0	4,605	0.00%
2022/06/21	3	121.83	3	123.83	124.50	0	4,556	0.00%
2022/06/20	3	123.83	5	124.00	122.00	-2	4,497	-0.04%
2022/06/16	8	136.06	5	132.90	131.50	3	4,399	0.07%
2022/06/15	3	139.67	1	137.00	137.00	2	4,351	0.05%
2022/06/14	7	144.50	0	0.00	145.00	7	4,309	0.16%
2022/06/09	2	146.50	1	146.50	148.00	1	4,190	0.02%
2022/06/08	0	0.00	1	147.50	146.00	-1	4,161	-0.02%
2022/06/02	1	148.00	7	146.57	146.00	-6	4,008	-0.15%
2022/06/01	2	146.50	4	147.38	148.00	-2	3,969	-0.05%
2022/05/31	5	146.30	18	148.03	147.00	-13	3,922	-0.33%
2022/05/30	1	146.00	1	146.50	146.00	0	3,782	0.00%
2022/05/27	1	143.50	3	143.50	143.50	-2	3,728	-0.05%
2022/05/26	0	0.00	1	139.50	140.50	-1	3,679	-0.03%
2022/05/25	1	141.00	2	139.00	140.50	-1	3,661	-0.03%
2022/05/24	2	142.25	0	0.00	138.00	2	3,663	0.05%
2022/05/23	0	0.00	1	146.00	142.50	-1	3,617	-0.03%
2022/05/20	3	144.33	3	143.33	144.00	0	3,542	0.00%
2022/05/19	3	141.50	4	142.50	144.00	-1	3,476	-0.03%
2022/05/18	4	140.13	3	139.33	139.50	1	3,422	0.03%
2022/05/17	0	0.00	2	140.00	140.00	-2	3,358	-0.06%
2022/05/16	6	136.00	6	135.00	135.00	0	3,322	0.00%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/12	2	135.25	2	132.50	132.50	0	3,276	0.00%
2022/05/11	5	136.20	6	137.08	137.00	-1	3,252	-0.03%
2022/05/10	2	132.50	2	132.75	135.50	0	3,192	0.00%
2022/05/09	2	132.00	3	132.67	133.00	-1	3,173	-0.03%
2022/05/06	1	134.00	1	134.50	134.50	0	3,131	0.00%
2022/05/05	5	135.70	3	134.50	134.50	2	3,077	0.06%
2022/05/04	7	137.57	7	135.36	135.00	0	3,024	0.00%
2022/05/03	9	140.44	26	142.29	137.00	-17	2,958	-0.57%
2022/04/29	2	137.75	1	138.00	138.00	1	2,675	0.04%
2022/04/28	27	136.94	14	136.25	135.50	13	2,587	0.50%
2022/04/27	3	130.17	4	132.25	136.00	-1	2,398	-0.04%
2022/04/26	5	138.70	1	132.50	131.50	4	2,301	0.17%
2022/04/25	2	135.75	1	137.00	137.00	1	2,148	0.05%
2022/04/22	1	137.50	2	138.50	138.00	-1	2,052	-0.05%
2022/04/21	4	132.88	9	137.94	138.00	-5	1,943	-0.26%
2022/04/20	11	131.14	11	130.55	130.50	0	1,676	0.00%
2022/04/19	10	132.20	10	130.10	126.50	0	1,602	0.00%
2022/04/18	3	127.83	1	130.50	130.00	2	1,483	0.13%
2022/04/15	1	120.00	1	119.50	119.50	0	1,382	0.00%
2022/04/14	2	121.75	2	121.75	122.00	0	1,419	0.00%
2022/04/06	0	0.00	2	126.50	125.00	-2	1,911	-0.10%
2022/03/31	6	131.08	4	130.25	130.50	2	1,990	0.10%
2022/03/30	0	0.00	1	129.50	130.50	-1	1,826	-0.05%
2022/03/28	1	118.50	0	0.00	118.50	1	1,748	0.06%
2022/03/23	1	122.00	1	122.00	122.50	0	1,754	0.00%
2022/03/15	0	0.00	1	117.00	118.00	-1	1,772	-0.06%
2022/03/14	0	0.00	1	119.00	119.50	-1	1,781	-0.06%
2022/03/04	2	121.50	0	0.00	120.50	2	1,993	0.10%
2022/02/25	0	0.00	1	119.00	118.50	-1	2,038	-0.05%
2022/02/23	0	0.00	2	122.00	122.00	-2	2,048	-0.10%
2022/02/21	4	122.50	1	122.00	122.50	3	2,091	0.14%
2022/02/15	0	0.00	2	128.50	128.00	-2	2,116	-0.09%
2022/01/26	2	125.25	0	0.00	125.50	2	2,719	0.07%
2022/01/25	1	126.50	0	0.00	126.50	1	2,804	0.04%
2022/01/24	2	129.75	1	128.00	129.50	1	2,841	0.04%
2022/01/18	1	137.00	0	0.00	136.00	1	2,872	0.03%
2022/01/14	2	138.00	2	137.75	136.00	0	2,897	0.00%
2022/01/12	0	0.00	0	136.50	137.50	0	2,969	0.00%
2022/01/11	1	136.50	0	0.00	136.50	1	3,074	0.03%
2022/01/10	0	0.00	6	138.50	139.50	-6	3,363	-0.18%
2022/01/07	2	140.75	0	0.00	138.00	2	3,428	0.06%
2022/01/05	7	143.71	0	0.00	143.00	7	3,378	0.21%
2022/01/04	2	149.00	7	149.36	146.00	-5	3,327	-0.15%
2022/01/03	4	144.00	0	0.00	143.00	4	3,050	0.13%
2021/12/30	0	0.00	1	144.00	143.00	-1	3,016	-0.03%
2021/12/29	4	144.50	1	144.50	145.00	3	2,999	0.10%
2021/12/28	2	143.75	1	143.50	143.00	1	2,959	0.03%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/23	0	0.00	3	139.17	138.50	-3	2,908	-0.10%
2021/12/21	1	136.50	0	0.00	137.50	1	2,949	0.03%
2021/12/20	0	0.00	5	136.50	135.50	-5	2,956	-0.17%
2021/12/14	0	0.00	1	138.00	136.50	-1	2,979	-0.03%
2021/12/13	1	139.00	1	139.00	137.50	0	2,997	0.00%
2021/12/08	2	143.75	1	142.00	142.00	1	3,038	0.03%
2021/12/07	0	0.00	3	142.00	142.00	-3	3,038	-0.10%
2021/12/06	2	145.00	2	145.50	144.00	0	3,028	0.00%
2021/12/03	3	146.33	2	144.75	144.50	1	3,015	0.03%
2021/12/02	0	143.00	0	0.00	143.00	0	2,974	0.00%
2021/12/01	0	0.00	3	141.17	142.00	-3	2,961	-0.10%
2021/11/26	2	135.25	3	136.17	134.50	-1	3,064	-0.03%
2021/11/25	1	139.50	1	138.00	138.00	0	3,102	0.00%
2021/11/24	1	137.50	1	138.50	138.50	0	3,117	0.00%
2021/11/23	2	140.00	2	139.75	138.00	0	3,137	0.00%
2021/11/22	1	141.00	2	141.50	141.00	-1	3,221	-0.03%
2021/11/19	1	145.00	2	143.00	143.00	-1	3,264	-0.03%
2021/11/18	7	142.71	7	142.64	142.00	0	3,258	0.00%
2021/11/17	2	141.50	2	142.50	142.00	0	3,270	0.00%
2021/11/16	4	143.88	2	142.50	142.50	2	3,270	0.06%
2021/11/15	3	144.50	2	144.75	144.50	1	3,283	0.03%
2021/11/12	0	0.00	2	142.75	143.50	-2	3,317	-0.06%
2021/11/11	5	142.20	2	142.50	142.00	3	3,340	0.09%
2021/11/10	2	148.50	2	146.75	147.50	0	3,484	0.00%
2021/11/09	4	148.50	14	147.11	146.50	-10	3,652	-0.27%
2021/11/08	0	0.00	1	140.00	138.00	-1	3,417	-0.03%
2021/11/05	3	137.67	3	138.00	138.50	0	3,474	0.00%
2021/11/04	2	133.50	2	134.75	136.50	0	3,454	0.00%
2021/11/03	1	134.00	3	134.50	134.00	-2	3,468	-0.06%
2021/11/02	7	139.21	4	135.88	136.50	3	3,486	0.09%
2021/11/01	1	137.50	2	137.50	139.00	-1	3,422	-0.03%
2021/10/29	4	136.00	2	135.50	135.00	2	3,421	0.06%
2021/10/28	2	134.75	0	0.00	135.00	2	3,431	0.06%
2021/10/26	1	135.00	1	132.50	133.00	0	3,480	0.00%
2021/10/25	2	131.25	1	132.50	133.50	1	3,524	0.03%
2021/10/22	0	0.00	1	135.00	134.50	-1	3,615	-0.03%
2021/10/21	4	138.00	1	135.50	134.00	3	3,638	0.08%
2021/10/20	2	136.50	0	0.00	137.50	2	3,645	0.05%
2021/10/19	1	136.50	1	137.00	137.50	0	3,661	0.00%
2021/10/18	6	136.58	4	134.38	134.50	2	3,648	0.05%
2021/10/12	1	121.50	0	0.00	121.00	1	3,828	0.03%
2021/10/08	1	124.00	8	125.31	125.00	-7	4,141	-0.17%
2021/10/07	0	0.00	1	125.50	125.50	-1	4,392	-0.02%
2021/10/06	10	122.65	1	121.00	119.50	9	4,680	0.19%
2021/10/04	0	0.00	4	119.50	119.00	-4	5,076	-0.08%
2021/10/01	1	124.50	3	122.00	121.50	-2	5,188	-0.04%
2021/09/30	1	124.50	1	126.00	127.50	0	5,275	0.00%
2021/09/29	1	128.50	4	125.50	124.50	-3	5,297	-0.06%
2021/09/28	0	0.00	1	132.00	131.50	-1	5,324	-0.02%
2021/09/24	1	135.00	1	136.00	136.50	0	5,473	0.00%
2021/09/17	0	0.00	1	136.00	136.00	-1	5,678	-0.02%
2021/09/16	2	132.25	0	0.00	132.00	2	5,795	0.03%
2021/09/15	0	0.00	1	134.00	133.50	-1	5,867	-0.02%
2021/09/14	0	0.00	1	140.50	138.00	-1	6,005	-0.02%
2021/09/13	1	139.00	1	139.00	138.50	0	6,083	0.00%
2021/09/08	0	0.00	1	139.00	137.50	-1	6,568	-0.02%
2021/09/07	1	139.50	1	141.00	141.50	0	6,608	0.00%
2021/09/06	2	147.50	0	0.00	145.50	2	6,826	0.03%
2021/09/03	1	148.50	2	147.50	148.50	-1	7,138	-0.01%
2021/09/02	14	149.82	3	147.33	147.50	11	7,195	0.15%
2021/09/01	1	148.50	1	148.00	152.00	0	7,157	0.00%
2021/08/31	0	0.00	2	146.25	145.00	-2	7,103	-0.03%
2021/08/30	2	143.75	2	143.75	143.50	0	7,113	0.00%
2021/08/27	1	145.00	0	0.00	142.50	1	7,142	0.01%
2021/08/26	8	148.44	2	149.00	145.00	6	7,202	0.08%
2021/08/25	0	0.00	2	143.50	145.00	-2	7,326	-0.03%
2021/08/24	4	139.50	8	138.00	137.00	-4	7,323	-0.05%
2021/08/23	8	139.13	7	139.50	140.00	1	7,362	0.01%
2021/08/20	1	136.00	0	0.00	136.00	1	7,413	0.01%
2021/08/19	1	135.50	0	0.00	135.50	1	7,484	0.01%
2021/08/18	2	132.25	1	133.50	142.00	1	7,595	0.01%
2021/08/16	4	134.88	1	133.00	134.50	3	7,963	0.04%
2021/08/13	18	148.00	10	143.30	143.00	8	7,790	0.10%
2021/08/11	9	157.33	5	155.90	156.00	4	7,576	0.05%
2021/08/10	3	160.67	4	160.25	163.00	-1	7,581	-0.01%
2021/08/09	1	162.50	0	0.00	162.00	1	7,659	0.01%
2021/08/06	7	165.50	9	166.44	165.50	-2	7,759	-0.03%
2021/08/05	1	168.50	4	168.00	168.00	-3	7,924	-0.04%
2021/08/04	10	171.25	6	168.50	168.50	4	8,069	0.05%
2021/08/03	3	169.83	2	170.50	170.50	1	8,134	0.01%
2021/08/02	0	0.00	1	170.50	172.00	-1	8,146	-0.01%
2021/07/30	3	171.33	3	169.67	168.00	0	8,183	0.00%
2021/07/29	1	171.00	6	168.42	171.50	-5	8,221	-0.06%
2021/07/28	4	164.63	2	164.00	163.50	2	8,249	0.02%
2021/07/27	2	171.50	3	177.00	170.50	-1	8,269	-0.01%
2021/07/26	1	175.00	1	175.50	175.00	0	8,304	0.00%
2021/07/23	10	169.75	14	171.86	172.50	-4	8,256	-0.05%
2021/07/22	18	170.44	14	168.00	168.00	4	8,207	0.05%
2021/07/21	12	166.08	1.1	176.39	167.50	10.9	8,146	0.13%
2021/07/20	1	175.00	1	176.00	175.00	0	7,935	0.00%
2021/07/19	13	179.46	13	179.35	179.00	0	7,871	0.00%
2021/07/16	5	184.60	3	185.17	184.50	2	7,815	0.03%
2021/07/15	5	187.90	15.9	189.43	188.00	-10.9	7,706	-0.14%
2021/07/14	8	184.63	12	185.96	183.00	-4	7,431	-0.05%
2021/07/13	10	185.90	14	184.18	180.00	-4	7,207	-0.06%
2021/07/12	4.1	177.79	7	181.43	186.00	-2.9	6,948	-0.04%
2021/07/09	2	171.25	2	171.00	170.50	0	6,644	0.00%
2021/07/08	0	0.00	5	176.20	173.00	-5	6,766	-0.07%
2021/07/06	1	168.50	2	171.50	168.00	-1	6,792	-0.01%
2021/07/02	3	169.33	0.5	170.00	168.50	2.5	6,829	0.04%
2021/07/01	1	170.00	0	0.00	164.00	1	6,840	0.01%
2021/06/30	2	169.50	0	0.00	169.00	2	6,861	0.03%
2021/06/29	6	169.17	5	170.40	168.50	1	6,940	0.01%
2021/06/28	1	174.00	1	172.00	173.00	0	7,134	0.00%
2021/06/25	15	179.20	5	179.60	174.00	10	7,129	0.14%
2021/06/24	7	175.93	8	177.31	176.50	-1	7,045	-0.01%
2021/06/23	2	174.75	5	175.10	175.00	-3	7,014	-0.04%
2021/06/22	4	172.88	3	170.67	170.50	1	6,885	0.01%
2021/06/21	5	175.10	13.2	174.97	171.50	-8.2	6,832	-0.12%
2021/06/18	9	178.72	18	178.61	177.00	-9	6,705	-0.13%
2021/06/17	7	172.36	5.1	173.71	174.50	1.9	6,484	0.03%
2021/06/16	4	169.75	3	171.83	169.50	1	6,390	0.02%
2021/06/15	7	172.21	8	172.00	172.00	-1	6,359	-0.02%
2021/06/11	15	162.57	10	166.50	167.00	5	6,218	0.08%
2021/06/10	4	154.88	1	156.50	160.00	3	5,943	0.05%
2021/06/08	3	153.50	5	154.50	155.00	-2	5,946	-0.03%
2021/06/07	2	154.75	3	151.00	154.00	-1	5,999	-0.02%
2021/06/03	2	156.75	1	158.00	157.00	1	5,978	0.02%
2021/06/02	11	161.27	7	158.43	157.50	4	5,940	0.07%
2021/06/01	1	152.50	5	153.60	155.00	-4	5,765	-0.07%
2021/05/31	4	152.13	5	153.20	152.50	-1	5,804	-0.02%
2021/05/28	1	155.00	3	152.67	154.00	-2	5,953	-0.03%
2021/05/27	4	151.63	3	152.00	149.00	1	5,968	0.02%
2021/05/26	2	150.00	2	151.00	150.00	0	5,931	0.00%
2021/05/25	7	148.36	7	149.79	146.50	0	5,877	0.00%
2021/05/24	6	132.58	7	136.86	143.50	-1	5,725	-0.02%
2021/05/21	0	0.00	14	127.79	130.50	-14	5,541	-0.25%
2021/05/20	2	128.25	4	127.88	124.50	-2	5,629	-0.04%
2021/05/19	1	127.00	2	128.00	127.50	-1	5,799	-0.02%
2021/05/18	5	127.50	1	128.50	131.00	4	5,877	0.07%
2021/05/17	7	126.57	2	121.50	123.50	5	5,961	0.08%
2021/05/14	4	131.38	5	129.70	127.00	-1	6,002	-0.02%
2021/05/13	1	124.50	9	129.39	132.00	-8	6,118	-0.13%
2021/05/12	3	125.50	3	125.67	122.00	0	6,583	0.00%
2021/05/11	2	136.50	2	137.50	135.00	0	6,563	0.00%
2021/05/10	3.1	148.18	0.1	148.00	147.00	3	6,685	0.04%
2021/05/07	1	147.00	2	149.00	151.50	-1	6,828	-0.01%
2021/05/06	9	146.28	0	0.00	142.50	9	7,030	0.13%
2021/05/05	1	148.00	1	146.50	145.00	0	7,264	0.00%
2021/05/04	1	135.00	7	136.71	139.50	-6	8,261	-0.07%
2021/05/03	4.2	149.91	3	149.00	146.00	1.2	8,256	0.01%
2021/04/29	1	157.50	0	0.00	156.00	1	8,413	0.01%
2021/04/28	2	158.00	3	159.00	158.00	-1	8,642	-0.01%
2021/04/27	1	160.00	2	161.25	159.50	-1	8,883	-0.01%
2021/04/26	1	160.00	1	158.50	158.50	0	9,122	0.00%
2021/04/23	2	158.00	0	0.00	159.50	2	9,430	0.02%
2021/04/22	8	157.38	0	0.00	156.00	8	9,853	0.08%
2021/04/19	0	0.00	0.1	160.00	158.00	-0.1	10,647	0.00%
2021/04/16	4	162.25	6	162.50	161.00	-2	11,002	-0.02%
2021/04/15	1	160.97	1.1	160.67	164.50	-0.1	11,521	0.00%
2021/04/14	3	159.33	2	160.00	159.00	1	12,043	0.01%
2021/04/13	5.3	165.56	0	0.00	164.50	5.3	12,703	0.04%
2021/04/12	7.1	169.29	1	170.00	168.00	6.1	12,875	0.05%
2021/04/09	1	177.50	0	0.00	175.00	1	13,056	0.01%
2021/04/08	2.1	179.03	0	0.00	178.50	2.1	13,451	0.02%
2021/04/07	1	178.00	3.1	179.31	179.50	-2.1	13,495	-0.02%
2021/04/06	4.1	179.23	14	176.36	176.00	-10	13,482	-0.07%
2021/04/01	1	178.50	1	179.00	179.00	0	13,519	0.00%
2021/03/31	14	182.43	6	181.00	181.00	8	13,493	0.06%
2021/03/30	0	0.00	0.1	175.50	173.50	-0.1	13,352	0.00%
2021/03/29	1	174.00	0	0.00	172.50	1	13,563	0.01%
2021/03/26	0	0.00	2	173.50	173.00	-2	13,815	-0.01%
2021/03/25	1	166.50	0	0.00	166.50	1	14,068	0.01%
2021/03/23	2	172.25	1	170.00	170.00	1	14,331	0.01%
2021/03/22	0	0.00	4	173.00	171.00	-4	14,591	-0.03%
2021/03/19	0	0.00	2	173.50	174.50	-2	15,058	-0.01%
2021/03/18	2	174.00	0	0.00	174.50	2	15,457	0.01%
2021/03/16	1	172.50	0	0.00	172.00	1	16,435	0.01%
2021/03/15	3	174.67	1	176.50	173.00	2	17,301	0.01%
2021/03/12	1	176.00	2.2	174.94	174.00	-1.2	18,042	-0.01%
2021/03/11	2	169.25	2	171.00	174.50	0	18,240	0.00%
2021/03/10	1	171.50	0	0.00	168.00	1	18,435	0.01%
2021/03/09	1	165.50	1	168.00	169.50	0	18,692	0.00%
2021/03/08	1	167.00	0	0.00	166.50	1	18,842	0.01%
2021/03/05	9	170.28	10	170.25	170.00	-1	18,948	-0.01%
2021/03/04	2	173.75	1	173.00	173.00	1	19,169	0.01%
2021/03/03	2	164.50	5	167.50	177.50	-3	19,401	-0.02%
2021/03/02	1.1	171.64	1	175.50	166.50	0.1	19,411	0.00%
2021/02/26	1.1	172.07	2	172.75	173.00	-1	19,843	0.00%
2021/02/25	7	177.86	5	177.30	175.00	2	20,021	0.01%
2021/02/24	8	179.19	3	180.33	177.00	5	20,393	0.02%
2021/02/23	2	177.77	1	178.00	178.50	1	20,736	0.00%
2021/02/22	12.4	183.34	7	184.14	181.50	5.4	21,242	0.03%
2021/02/19	17.4	182.86	2	182.75	183.50	15.4	21,752	0.07%
2021/02/18	3.1	179.32	1	178.50	179.00	2.1	22,257	0.01%
2021/02/17	5	180.30	2	180.00	181.00	3	22,991	0.01%
2021/02/05	2	175.50	1	175.50	174.50	1	23,351	0.00%
2021/02/04	9.1	172.45	10	173.60	174.00	-0.9	23,961	0.00%
2021/02/03	10.2	180.80	9	178.72	178.00	1.2	24,408	0.00%
2021/02/02	4.3	192.57	1	192.00	192.50	3.3	24,549	0.01%
2021/02/01	4	185.38	7	183.64	191.00	-3	25,135	-0.01%
2021/01/29	5	192.89	3	188.33	185.50	2	25,467	0.01%
2021/01/28	14	194.86	7	196.57	192.00	7	25,635	0.03%
2021/01/27	17	204.97	11	205.23	203.00	6	25,941	0.02%
2021/01/26	32	211.09	24.1	211.27	203.00	7.9	26,040	0.03%
2021/01/25	1	200.00	0	0.00	200.00	1	24,975	0.00%
2021/01/22	11	201.77	13	202.96	203.00	-2	24,898	-0.01%
2021/01/21	12	198.96	18	200.72	203.00	-6	24,715	-0.02%
2021/01/20	6	198.67	10	197.55	195.00	-4	24,517	-0.02%
2021/01/19	16	203.84	10	203.35	204.00	6	24,299	0.02%
2021/01/18	13	197.92	18	197.94	202.50	-5	24,131	-0.02%
2021/01/15	19	205.89	14	198.71	193.00	5	23,970	0.02%
2021/01/14	26	204.56	9	201.67	199.00	17	23,591	0.07%
2021/01/13	9	203.17	25	204.46	202.00	-16	23,410	-0.07%
2021/01/12	15.2	203.84	15	202.30	199.50	0.2	23,156	0.00%
2021/01/11	16	201.56	23	203.02	205.50	-7	22,830	-0.03%
2021/01/08	35	203.09	12	201.63	196.00	23	22,519	0.10%
2021/01/07	19	201.26	23	202.20	203.00	-4	22,024	-0.02%
2021/01/06	20	196.60	21	196.76	193.00	-1	21,470	0.00%
2021/01/05	6	191.25	5	189.30	188.00	1	20,708	0.00%
2021/01/04	5	188.20	13	189.35	187.50	-8	20,524	-0.04%
2020/12/31	9	184.17	12	184.75	183.50	-3	20,324	-0.01%
2020/12/30	0	0.00	1	175.00	176.50	-1	19,893	-0.01%
2020/12/28	3	173.00	3	172.83	172.00	0	19,785	0.00%
2020/12/25	3	170.67	3	170.83	169.00	0	19,703	0.00%
2020/12/24	4	171.00	1	173.00	170.00	3	19,653	0.02%
2020/12/23	4	171.63	5	171.90	173.50	-1	19,578	-0.01%
2020/12/22	5	169.90	6	169.83	167.50	-1	19,489	-0.01%
2020/12/21	9	165.78	6	164.25	164.00	3	19,295	0.02%
2020/12/18	5	171.90	2	172.00	171.50	3	19,108	0.02%
2020/12/17	1	175.00	10	172.35	175.00	-9	19,345	-0.05%
2020/12/16	5	174.80	2.1	173.34	171.50	3	19,198	0.02%
2020/12/15	10	173.95	4.2	173.27	171.00	5.9	18,978	0.03%
2020/12/14	7	180.43	15.2	181.40	176.00	-8.2	18,544	-0.04%
2020/12/11	16	195.13	2.7	193.44	188.00	13.3	18,244	0.07%
2020/12/10	17	206.09	19	206.76	208.50	-2	17,953	-0.01%
2020/12/09	37	206.80	22	205.36	204.00	15	17,732	0.08%
2020/12/08	17	194.21	16.1	191.55	199.00	1	16,902	0.01%
2020/12/07	3	176.50	12	179.29	181.00	-9	16,210	-0.06%
2020/12/04	9	179.50	8	180.31	176.50	1	16,011	0.01%
2020/12/03	11	181.14	6	178.33	185.00	5	15,856	0.03%
2020/12/02	6	179.25	10	179.85	177.00	-4	15,706	-0.03%
2020/12/01	8	177.69	3	178.83	180.50	5	15,636	0.03%
2020/11/30	17.5	180.11	8.1	180.46	179.50	9.5	15,668	0.06%
2020/11/27	3	176.17	0	0.00	177.00	3	15,781	0.02%
2020/11/26	3	180.17	3.1	179.52	179.50	-0.1	15,633	0.00%
2020/11/25	4	181.88	9	180.28	179.00	-5	15,522	-0.03%
2020/11/24	6	188.67	7	187.86	185.00	-1	15,127	-0.01%
2020/11/23	25	189.50	35	186.26	190.00	-10	15,109	-0.07%
2020/11/20	17.5	190.24	8	190.31	187.00	9.5	15,053	0.06%
2020/11/19	7	188.43	4	189.38	189.50	3	14,903	0.02%
2020/11/18	38	185.93	36.1	185.25	186.50	1.9	14,501	0.01%
2020/11/17	8	186.44	14.1	183.04	179.50	-6.1	14,192	-0.04%
2020/11/16	73	186.08	69	180.87	190.00	4	13,878	0.03%
2020/11/13	45	172.68	49	170.20	175.00	-4	13,259	-0.03%
2020/11/12	56	169.33	48	170.72	170.00	8	12,977	0.06%
2020/11/11	19	164.42	32	163.91	171.00	-13	12,355	-0.11%
2020/11/10	33.1	158.19	23	158.80	160.00	10.1	11,944	0.08%
2020/11/09	12	151.46	27	153.43	156.50	-15	11,295	-0.13%
2020/11/06	7.1	141.33	22	140.36	142.50	-14.9	10,799	-0.14%
2020/11/05	5.1	134.80	10	135.95	136.50	-4.9	10,591	-0.05%
2020/11/04	16	130.53	21	131.52	135.00	-5	10,510	-0.05%
2020/11/03	8	125.56	15	125.90	127.00	-7	10,071	-0.07%
2020/10/30	0	0.00	1	120.00	120.00	-1	9,998	-0.01%
2020/10/29	1	121.50	0	0.00	121.00	1	10,137	0.01%
2020/10/27	2	121.50	0	0.00	124.00	2	10,407	0.02%
2020/10/26	3	126.50	2	124.50	122.50	1	10,636	0.01%
2020/10/23	4	122.63	8	123.38	124.50	-4	10,925	-0.04%
2020/10/22	2	118.75	4	120.00	121.00	-2	11,681	-0.02%
2020/10/21	0	0.00	1	118.50	117.00	-1	12,242	-0.01%
2020/10/20	1	116.50	3	117.00	117.50	-2	12,615	-0.02%
2020/10/19	2	119.00	1	118.50	118.50	1	12,784	0.01%
2020/10/16	0	0.00	1	119.50	118.50	-1	13,006	-0.01%
2020/10/14	0	0.00	1	123.50	122.50	-1	13,720	-0.01%
2020/10/13	0	0.00	2	122.25	123.50	-2	14,190	-0.01%
2020/10/12	5	122.40	4	122.50	121.50	1	14,629	0.01%
2020/10/08	2	122.50	8	121.31	121.00	-6	15,305	-0.04%
2020/10/07	0	0.00	5	119.00	118.00	-5	15,940	-0.03%
2020/10/06	4	118.38	0	0.00	117.00	4	16,476	0.02%
2020/10/05	0	0.00	4	117.00	116.50	-4	17,141	-0.02%
2020/09/30	3	115.17	3	116.00	117.00	0	17,743	0.00%
2020/09/29	6	114.58	0	0.00	113.50	6	18,154	0.03%
2020/09/28	2	112.75	3	113.33	114.00	-1	18,800	-0.01%
2020/09/25	3	114.83	10	112.50	110.50	-7	19,141	-0.04%
2020/09/24	0	0.00	5.4	114.61	115.00	-5.4	19,447	-0.03%
2020/09/23	0	0.00	2	117.50	119.50	-2	20,036	-0.01%
2020/09/22	15	118.47	1.3	119.15	118.00	13.7	20,364	0.07%
2020/09/21	6	126.50	0	0.00	125.50	6	20,809	0.03%
2020/09/18	3	126.83	0	0.00	127.00	3	21,670	0.01%
2020/09/17	3	127.00	0	0.00	127.00	3	22,528	0.01%
2020/09/16	6	130.25	4	131.00	128.00	2	23,416	0.01%
2020/09/15	21.1	130.48	19	131.74	129.50	2.1	23,469	0.01%
2020/09/14	11	129.68	21	130.67	131.50	-10	23,225	-0.04%
2020/09/11	3	125.00	2	125.25	125.50	1	23,024	0.00%
2020/09/10	3.2	126.44	2	125.75	125.00	1.2	22,969	0.01%
2020/09/09	0	0.00	1	124.50	126.50	-1	22,944	0.00%
2020/09/08	0	0.00	1	126.50	126.00	-1	22,944	0.00%
2020/09/07	5	125.40	2	125.75	124.00	3	22,954	0.01%
2020/09/04	5	128.00	6	125.50	129.00	-1	22,976	0.00%
2020/09/03	9	130.50	7	128.86	127.50	2	22,886	0.01%
2020/09/02	3	128.50	36	129.28	129.00	-33	22,798	-0.14%
2020/09/01	10	125.40	7	125.29	125.50	3	22,541	0.01%
2020/08/31	7	123.86	4	123.63	123.50	3	22,476	0.01%
2020/08/28	2	121.25	6	121.67	123.00	-4	22,550	-0.02%
2020/08/27	36	122.07	37	122.58	121.50	-1	22,530	0.00%
2020/08/26	40	122.13	42	119.86	122.00	-2	22,493	-0.01%
2020/08/25	4	114.50	8	115.88	118.00	-4	22,183	-0.02%
2020/08/24	5	110.10	8	110.63	112.00	-3	21,931	-0.01%
2020/08/21	20	108.05	43	106.76	110.00	-23	21,832	-0.11%
2020/08/20	38.1	103.41	7	108.07	102.00	31.1	21,572	0.14%
2020/08/19	8	115.00	203.1	117.17	112.50	-195.1	21,309	-0.92%	大賣/鉅額交易
2020/08/18	25	118.46	78	117.44	118.00	-53	21,142	-0.25%
2020/08/17	6	122.58	0	0.00	122.00	6	20,998	0.03%
2020/08/14	22	118.66	30	122.02	126.00	-8	21,133	-0.04%
2020/08/13	10	124.70	8	120.88	120.50	2	20,947	0.01%
2020/08/12	36	124.39	22	124.05	123.50	14	20,939	0.07%
2020/08/11	46	130.57	12	129.21	127.50	34	20,872	0.16%
2020/08/10	8.1	129.69	14	129.61	128.00	-5.9	20,869	-0.03%
2020/08/07	2	127.75	2	129.00	126.50	0	20,790	0.00%
2020/08/06	11	128.86	9	128.67	128.50	2	20,802	0.01%
2020/08/05	10	128.35	16	127.94	127.00	-6	20,761	-0.03%
2020/08/04	4	128.25	5	128.30	128.00	-1	20,817	0.00%
2020/08/03	3	127.50	2	126.50	125.00	1	20,802	0.00%
2020/07/31	4	124.50	10	125.35	126.00	-6	20,709	-0.03%
2020/07/30	24	125.02	11	125.64	123.00	13	20,683	0.06%
2020/07/29	4	121.38	6	119.33	125.00	-2	20,576	-0.01%
2020/07/28	35.1	130.28	20	130.83	119.00	15.1	20,433	0.07%
2020/07/27	14	128.76	14	128.57	130.00	0	19,670	0.00%
2020/07/24	26.1	127.11	16	126.88	122.00	10.1	19,162	0.05%
2020/07/23	1	126.00	3	126.50	125.50	-2	18,906	-0.01%
2020/07/22	11	125.95	24	126.38	128.00	-13	18,943	-0.07%
2020/07/21	8.1	126.09	9	126.67	126.50	-0.9	18,718	0.00%
2020/07/20	7	116.86	12	118.46	120.50	-5	18,387	-0.03%
2020/07/17	15	122.83	11	120.50	121.50	4	18,135	0.02%
2020/07/16	10	125.80	8	126.50	128.00	2	17,773	0.01%
2020/07/15	25	128.94	7	129.57	125.00	18	17,379	0.10%
2020/07/14	27	141.00	27	140.59	136.50	0	16,998	0.00%
2020/07/13	10	134.95	14.3	137.14	140.50	-4.3	16,475	-0.03%
2020/07/10	28	135.68	30	135.17	128.00	-2	16,084	-0.01%
2020/07/09	18	139.31	25.2	137.92	138.00	-7.2	15,491	-0.05%
2020/07/08	9	133.28	21	132.76	133.00	-12	14,981	-0.08%
2020/07/07	28	127.34	27	127.43	129.50	1	14,728	0.01%
2020/07/06	15	121.90	19	122.21	123.00	-4	14,173	-0.03%
2020/07/03	33	121.83	21	121.55	119.50	12	13,982	0.09%
2020/07/02	80	120.93	70	120.52	125.00	10	13,554	0.07%
2020/07/01	22	116.27	35	116.96	116.00	-13	12,873	-0.10%
2020/06/30	44	115.98	30	114.12	112.00	14	12,431	0.11%
2020/06/29	17	109.88	30	111.97	115.00	-13	11,637	-0.11%
2020/06/24	20	102.43	35	103.64	105.50	-15	10,716	-0.14%
2020/06/23	12	92.76	52	94.38	96.10	-40	9,831	-0.41%
2020/06/22	4	86.48	20	86.54	87.40	-16	8,916	-0.18%
2020/06/19	3	84.60	8	84.24	84.00	-5	8,763	-0.06%
2020/06/18	1	81.50	12	83.23	84.40	-11	8,698	-0.13%
2020/06/17	7	81.43	0	0.00	81.30	7	8,622	0.08%
2020/06/16	13	81.18	3	81.50	82.30	10	8,616	0.12%
2020/06/15	11	80.32	6	79.90	79.80	5	8,564	0.06%
2020/06/12	11	79.56	5	79.26	81.50	6	8,550	0.07%
2020/06/11	18	82.39	3	85.33	81.60	15	8,523	0.18%
2020/06/10	16	86.14	2	86.40	86.10	14	8,428	0.17%
2020/06/09	25	86.05	46	86.02	86.00	-21	8,424	-0.25%
2020/06/08	67	87.64	22	87.20	86.80	45	8,733	0.52%
2020/06/05	23	87.31	28	87.03	86.80	-5	8,930	-0.06%
2020/06/04	37	86.54	44	87.92	86.50	-7	9,056	-0.08%
2020/06/03	24	86.09	11	86.21	85.90	13	9,109	0.14%
2020/06/02	50	85.75	45	86.09	84.00	5	9,114	0.05%
2020/06/01	9	84.26	28	84.11	85.20	-19	9,265	-0.21%
2020/05/29	27	81.90	8	82.16	81.70	19	9,465	0.20%
2020/05/28	41	83.59	25	82.28	81.50	16	9,550	0.17%
2020/05/27	15	84.47	39	84.40	84.00	-24	9,539	-0.25%
2020/05/26	18	84.94	15	85.07	84.50	3	9,532	0.03%
2020/05/25	35	83.01	12.1	82.66	83.40	22.9	9,439	0.24%
2020/05/22	18	82.44	14	83.10	81.90	4	9,445	0.04%
2020/05/21	34	83.18	46	83.27	84.50	-12	9,372	-0.13%
2020/05/20	15	78.47	6	78.95	78.20	9	9,126	0.10%
2020/05/19	43	78.74	8	79.00	77.70	35	9,054	0.39%
2020/05/18	16	79.86	8	80.28	79.10	8	8,949	0.09%
2020/05/15	27	81.76	22	82.23	83.50	5	8,879	0.06%
2020/05/14	22	87.88	7	87.27	85.20	15	8,911	0.17%
2020/05/13	23	87.89	7	88.10	88.40	16	9,000	0.18%
2020/05/12	8	86.45	11	86.49	86.10	-3	9,134	-0.03%
2020/05/11	23	87.74	15	86.82	87.30	8	9,661	0.08%
2020/05/08	25	85.43	56	84.94	84.80	-31	9,777	-0.32%
2020/05/07	3	83.00	4	83.98	83.70	-1	9,807	-0.01%
2020/05/06	21	82.24	4	82.25	81.70	17	9,836	0.17%
2020/05/05	7	85.09	4	83.70	83.50	3	9,946	0.03%
2020/05/04	17	84.60	9	82.70	85.00	8	9,910	0.08%
2020/04/30	11	83.05	19	83.04	82.70	-8	9,851	-0.08%
2020/04/29	17	82.69	12	82.86	81.90	5	9,859	0.05%
2020/04/28	0	0.00	2	82.95	82.00	-2	9,997	-0.02%
2020/04/27	7	80.66	5	81.00	83.00	2	9,876	0.02%
2020/04/24	2	78.50	5	78.38	77.70	-3	9,790	-0.03%
2020/04/23	11	77.98	12	78.12	78.10	-1	10,157	-0.01%
2020/04/22	8	74.96	13	75.64	76.80	-5	10,429	-0.05%
2020/04/21	25	76.83	6	77.30	75.00	19	10,445	0.18%
2020/04/20	4	78.48	5	78.52	78.60	-1	10,568	-0.01%
2020/04/17	20	81.22	20	81.05	79.40	0	10,565	0.00%
2020/04/16	33	76.65	17	76.02	78.00	16	10,358	0.15%
2020/04/15	5	74.60	10	74.85	74.70	-5	10,145	-0.05%
2020/04/14	22	73.57	9	73.46	73.60	13	9,967	0.13%
2020/04/13	12	72.68	7	72.24	72.10	5	9,871	0.05%
2020/04/10	16	73.68	5	73.82	74.50	11	9,748	0.11%
2020/04/09	12	72.11	10	71.90	71.20	2	9,553	0.02%
2020/04/08	15	71.81	18.1	71.60	73.30	-3.1	9,411	-0.03%
2020/03/24	0	0.00	6	50.30	50.30	-6	10,400	-0.06%
2020/03/20	0	0.00	2	48.55	48.55	-2	10,709	-0.02%
2020/03/19	0	0.00	6	44.15	44.15	-6	11,096	-0.05%
2020/03/17	0	0.00	25	54.04	54.50	-25	12,081	-0.21%
2020/03/16	0	0.00	1	62.30	59.90	-1	12,017	-0.01%
2020/03/12	18.1	76.33	11	76.45	73.80	7.1	11,995	0.06%
2020/03/11	38	85.34	6	85.10	82.00	32	11,586	0.28%
2020/03/10	18	86.33	8	85.83	88.90	10	11,269	0.09%
2020/03/09	8	88.09	6	87.28	85.40	2	11,052	0.02%
2020/03/06	3	92.53	5	92.64	92.20	-2	10,805	-0.02%
2020/03/05	8	93.68	6	94.02	94.40	2	10,694	0.02%
2020/03/04	19	91.99	19	90.11	90.50	0	10,369	0.00%
2020/03/03	2	91.50	5	92.62	93.30	-3	10,123	-0.03%
2020/03/02	6	85.60	16	85.33	88.00	-10	10,366	-0.10%
2020/02/27	3.2	91.59	2	92.40	88.90	1.2	10,608	0.01%
2020/02/26	1	92.00	2	91.10	91.00	-1	10,801	-0.01%
2020/02/25	4	91.55	7	92.79	92.80	-3	11,563	-0.03%
2020/02/24	2	90.10	0	0.00	92.00	2	12,057	0.02%
2020/02/21	1	90.30	3	90.40	90.70	-2	12,145	-0.02%
2020/02/20	1	90.90	1	90.50	90.50	0	12,200	0.00%
2020/02/19	1	87.40	3	87.73	89.60	-2	12,238	-0.02%
2020/02/18	1.3	88.35	3	90.37	87.10	-1.7	12,283	-0.01%
2020/02/17	17	92.23	11	92.38	90.30	6	12,367	0.05%
2020/02/14	13	92.82	6	92.95	92.90	7	12,039	0.06%
2020/02/13	6	94.07	13	93.58	92.20	-7	11,828	-0.06%
2020/02/12	29	92.00	37	93.50	93.90	-8	11,698	-0.07%
2020/02/11	8	88.66	9	89.36	90.30	-1	11,126	-0.01%
2020/02/10	7	81.04	6	82.35	82.10	1	10,831	0.01%
2020/02/07	1	83.50	8	82.75	81.50	-7	10,693	-0.07%
2020/02/06	11	82.15	24	82.89	84.50	-13	10,615	-0.12%
2020/02/05	0	0.00	3	79.70	79.10	-3	10,467	-0.03%
2020/02/04	14	79.97	3	79.50	80.20	11	10,441	0.11%
2020/02/03	9	72.94	18	74.22	74.70	-9	10,361	-0.09%
2020/01/31	16	78.90	109	78.83	78.60	-93	10,724	-0.87%	大賣/
2020/01/20	40	90.04	2	91.50	89.60	38	11,261	0.34%
2020/01/17	82	89.46	20	89.92	90.00	62	11,488	0.54%
2020/01/16	16	85.56	8	86.14	87.20	8	11,434	0.07%
2020/01/15	9	84.07	6	84.42	83.50	3	11,303	0.03%
2020/01/14	5	82.74	8.1	83.65	84.60	-3.1	11,542	-0.03%
2020/01/13	2	80.70	2	81.40	80.60	0	11,503	0.00%
2020/01/10	3	81.87	4	81.25	80.30	-1	11,529	-0.01%
2020/01/09	0	0.00	3.1	80.03	80.80	-3.1	11,344	-0.03%
2020/01/07	0	0.00	1	78.50	76.30	-1	11,372	-0.01%
2020/01/02	0	0.00	5	82.10	80.00	-5	11,458	-0.04%
2019/12/31	0	0.00	0.1	81.00	80.50	-0.1	11,465	0.00%
2019/12/27	0	0.00	2	80.90	81.00	-2	11,507	-0.02%
2019/12/26	0	0.00	4	79.50	79.50	-4	11,499	-0.03%
2019/12/25	8	79.16	4	82.03	77.80	4	11,476	0.03%
2019/12/24	1	79.30	6	79.88	80.50	-5	11,212	-0.04%
2019/12/23	5	76.82	6	77.65	77.70	-1	11,084	-0.01%
2019/12/20	18	79.78	2	79.40	78.80	16	10,936	0.15%
2019/12/19	13	83.71	8	83.35	83.00	5	10,824	0.05%
2019/12/18	7	81.94	0	0.00	83.00	7	10,621	0.07%
2019/12/17	3	83.00	5	82.74	82.80	-2	10,511	-0.02%
2019/12/16	15	83.12	21	82.31	83.50	-6	10,491	-0.06%
2019/12/13	18	81.16	4	79.98	79.40	14	10,099	0.14%
2019/12/12	6	77.22	18	78.39	79.70	-12	9,473	-0.13%
2019/12/11	0	0.00	4	72.38	72.50	-4	9,150	-0.04%
2019/12/10	0	0.00	12	72.00	71.30	-12	9,143	-0.13%
2019/12/09	0	0.00	2	70.10	71.50	-2	9,189	-0.02%
2019/12/02	0	0.00	1	64.50	64.80	-1	9,657	-0.01%
2019/11/29	0	0.00	1	66.50	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	4	64.60	65.70	-4	9,726	-0.04%
2019/11/27	23	67.32	5	67.30	66.20	18	9,792	0.18%
2019/11/26	6	70.82	14	69.96	69.90	-8	9,471	-0.08%
2019/11/25	5	69.94	8	70.86	70.30	-3	9,255	-0.03%
2019/11/22	36	70.87	20	71.29	71.00	16	9,023	0.18%
2019/11/21	3	68.50	12	67.33	70.00	-9	8,275	-0.11%
2019/11/20	8	64.54	8	64.70	63.70	0	7,756	0.00%
2019/11/19	1	64.00	1	62.70	64.10	0	7,777	0.00%
2019/11/18	13	64.22	1	64.60	63.50	12	8,006	0.15%
2019/11/15	4	63.83	2	63.90	64.00	2	8,002	0.02%
2019/11/14	4	63.03	2	62.30	64.30	2	7,985	0.03%
2019/11/13	1	63.50	1	64.20	63.60	0	8,007	0.00%
2019/11/12	4	62.05	7	62.59	63.60	-3	8,029	-0.04%
2019/11/11	7	61.13	1	60.50	60.90	6	8,044	0.07%
2019/11/08	0	0.00	7.5	66.77	67.00	-7.5	7,968	-0.09%
2019/11/07	1	66.60	0	0.00	64.20	1	7,975	0.01%
2019/11/06	2	66.60	3	66.10	65.90	-1	8,028	-0.01%
2019/11/05	3	67.27	2	66.30	66.60	1	8,016	0.01%
2019/11/04	1	65.70	4	66.85	67.00	-3	8,031	-0.04%
2019/11/01	2	64.65	2	64.85	65.70	0	7,989	0.00%
2019/10/31	3	63.77	1	62.90	62.90	2	7,970	0.03%
2019/10/30	13	64.68	14	64.76	65.30	-1	7,902	-0.01%
2019/10/29	17	62.35	19	61.82	62.50	-2	7,459	-0.03%
2019/10/28	10	61.03	32	61.50	62.50	-22	7,213	-0.30%
2019/10/25	17	58.41	21	58.18	58.40	-4	6,847	-0.06%
2019/10/24	13	55.62	33	55.35	57.10	-20	6,622	-0.30%
2019/10/23	8	54.08	13	53.62	53.20	-5	6,388	-0.08%
2019/10/22	8	52.11	28	52.15	53.40	-20	6,493	-0.31%
2019/10/21	6	50.43	19	50.50	50.70	-13	6,472	-0.20%
2019/10/18	6	48.67	22	48.58	48.75	-16	6,602	-0.24%
2019/10/17	3	46.90	2	47.03	47.10	1	6,751	0.01%
2019/10/15	5	46.70	0	0.00	46.70	5	6,832	0.07%
2019/10/14	7	45.86	2	45.63	45.85	5	6,886	0.07%
2019/10/08	12	47.12	1	46.95	46.80	11	7,248	0.15%
2019/10/04	4	48.73	1	48.70	48.00	3	7,409	0.04%
2019/10/03	1	48.45	6	47.88	48.45	-5	7,488	-0.07%
2019/10/02	0	0.00	4	47.55	47.65	-4	7,522	-0.05%
2019/10/01	1	48.40	12	48.30	47.80	-11	7,684	-0.14%
2019/09/26	13	47.74	2	47.70	47.70	11	8,055	0.14%
2019/09/25	1	48.60	0	0.00	48.60	1	7,997	0.01%
2019/09/24	8	50.71	4	49.81	49.20	4	7,972	0.05%
2019/09/23	10	50.43	17	50.84	51.60	-7	7,820	-0.09%
2019/09/20	5	49.58	3	49.53	49.65	2	7,658	0.03%
2019/09/19	21	49.70	27	49.99	49.75	-6	7,631	-0.08%
2019/09/18	3	48.22	1	48.60	48.70	2	7,452	0.03%
2019/09/17	5	48.20	6	48.91	48.20	-1	7,429	-0.01%
2019/09/16	6	49.57	3	49.20	49.15	3	7,406	0.04%
2019/09/12	0	0.00	6	49.11	49.10	-6	7,355	-0.08%
2019/09/11	7	49.45	4	49.25	48.90	3	7,347	0.04%
2019/09/10	12	48.45	10	48.52	48.70	2	7,287	0.03%
2019/09/09	4	49.65	11	49.57	49.55	-7	7,298	-0.10%
2019/09/06	4	50.55	13	50.58	49.60	-9	7,253	-0.12%
2019/09/05	1	49.70	5	49.16	49.10	-4	6,993	-0.06%
2019/09/04	3	49.48	10	48.95	49.00	-7	6,930	-0.10%
2019/09/03	2	48.00	0	0.00	48.15	2	6,843	0.03%
2019/09/02	1	48.40	6	47.84	47.80	-5	6,790	-0.07%
2019/08/30	5	48.58	4	48.39	48.10	1	6,767	0.01%
2019/08/29	4	47.09	3	47.07	46.95	1	6,653	0.02%
2019/08/28	18	47.74	12	47.11	46.50	6	6,616	0.09%
2019/08/27	0	0.00	1	46.35	45.75	-1	6,507	-0.02%
2019/08/26	2	45.83	1	45.70	45.25	1	6,483	0.02%
2019/08/23	10	48.60	10	47.50	47.10	0	6,419	0.00%
2019/08/22	8	49.05	0	0.00	48.20	8	6,365	0.13%
2019/08/21	9	48.02	20	48.88	49.50	-11	6,219	-0.18%
2019/08/20	6	46.98	11	47.12	46.70	-5	5,900	-0.08%
2019/08/19	12	47.33	1	46.90	47.20	11	5,832	0.19%
2019/08/16	9	47.12	1	47.00	46.15	8	5,768	0.14%
2019/08/15	7	47.58	1	47.05	49.10	6	5,559	0.11%
2019/08/14	2	49.00	3	48.80	47.70	-1	5,492	-0.02%
2019/08/13	4	48.39	2	49.15	47.70	2	5,415	0.04%
2019/08/12	1	49.10	3	49.18	48.90	-2	5,341	-0.04%
2019/08/08	8	46.81	41	46.22	47.85	-33	5,247	-0.63%
2019/08/07	1	45.25	0	0.00	44.30	1	5,122	0.02%
2019/08/06	15	44.32	5	44.30	45.05	10	5,075	0.20%
2019/08/05	8	46.97	6	46.92	46.35	2	4,992	0.04%
2019/08/02	6	46.63	0	0.00	46.50	6	4,936	0.12%
2019/08/01	7	48.31	1	48.05	48.25	6	4,875	0.12%
2019/07/31	13	48.08	11	48.74	49.00	2	4,831	0.04%
2019/07/30	2	48.73	24	47.39	47.50	-22	4,736	-0.46%
2019/07/29	7	50.03	6	49.70	49.50	1	4,617	0.02%
2019/07/26	8	51.78	13	51.65	51.00	-5	4,519	-0.11%
2019/07/25	12	51.03	15	51.03	51.50	-3	4,353	-0.07%
2019/07/24	26	50.20	21	50.83	51.50	5	4,223	0.12%
2019/07/23	52	49.37	27	48.89	48.05	25	3,858	0.65%
2019/07/22	20	46.12	28	47.12	48.95	-8	3,506	-0.23%
2019/07/19	8	44.21	10	44.54	44.50	-2	3,149	-0.06%
2019/07/18	7	42.59	10	43.40	41.95	-3	2,877	-0.10%
2019/07/17	2	44.08	7	43.41	43.25	-5	2,829	-0.18%
2019/07/16	1	43.80	2	44.60	44.00	-1	2,815	-0.04%
2019/07/12	23	43.87	12	44.18	43.10	11	2,702	0.41%
2019/07/11	4	42.05	19	42.88	43.00	-15	2,412	-0.62%
2019/07/10	1	40.90	0	0.00	40.80	1	2,316	0.04%
2019/07/09	5	41.87	2	41.78	40.40	3	2,410	0.12%
2019/07/08	0	0.00	5	41.90	41.30	-5	2,324	-0.22%
2019/07/05	5	40.35	22	40.84	42.40	-17	2,310	-0.74%
2019/07/04	45	40.38	28	40.17	40.30	17	2,161	0.79%
2019/07/03	4	36.86	10	37.86	39.30	-6	1,933	-0.31%
2019/07/02	1	35.20	1	35.40	35.75	0	1,850	0.00%
2019/07/01	28	35.40	34	35.36	35.20	-6	1,845	-0.33%
2019/06/25	1	33.85	5	33.85	33.65	-4	1,971	-0.20%
2019/06/24	10	34.20	0	0.00	34.20	10	2,078	0.48%
2019/06/21	8	35.10	0	0.00	34.65	8	2,070	0.39%
2019/06/20	6	34.49	0	0.00	34.55	6	2,057	0.29%
2019/06/19	1	34.65	1	34.50	34.40	0	2,078	0.00%
2019/06/18	5	34.50	5	34.50	34.70	0	2,061	0.00%
2019/06/14	0	0.00	5	34.00	33.80	-5	2,016	-0.25%
2019/06/11	0	0.00	2	34.68	34.00	-2	2,045	-0.10%
2019/06/10	0	0.00	10	32.10	32.45	-10	1,978	-0.51%
2019/06/05	1	31.95	5	31.70	31.55	-4	1,972	-0.20%
2019/06/04	0	0.00	3	31.45	31.40	-3	1,980	-0.15%
2019/05/31	3	32.85	0	0.00	32.55	3	2,041	0.15%
2019/05/30	6	32.23	0	0.00	32.35	6	2,038	0.29%
2019/05/24	1	31.40	0	0.00	31.85	1	2,089	0.05%
2019/05/23	10	31.75	0	0.00	31.50	10	2,102	0.48%
2019/05/21	0	0.00	1	33.10	33.90	-1	2,175	-0.05%
2019/05/13	0	0.00	1	35.25	35.00	-1	2,659	-0.04%
2019/05/10	0	0.00	7	35.92	35.60	-7	2,744	-0.26%
2019/05/09	0	0.00	1	36.25	36.10	-1	2,759	-0.04%
2019/05/03	0	0.00	1	40.05	39.75	-1	3,405	-0.03%
2019/05/02	2	40.00	5	39.40	39.80	-3	3,565	-0.08%
2019/04/29	1	39.90	4	39.80	39.30	-3	3,562	-0.08%
2019/04/26	4	40.65	0	0.00	40.75	4	3,544	0.11%
2019/04/25	1	42.35	5	42.00	42.00	-4	3,523	-0.11%
2019/04/24	0	0.00	2	42.60	42.05	-2	3,522	-0.06%
2019/04/22	1	42.90	5	43.23	43.30	-4	3,497	-0.11%
2019/04/19	3	41.93	2	41.90	41.80	1	3,463	0.03%
2019/04/18	12	42.42	0	0.00	41.40	12	3,447	0.35%
2019/04/17	4	43.88	2	43.60	43.60	2	3,387	0.06%
2019/04/16	4	43.13	7	43.36	43.30	-3	3,329	-0.09%
2019/04/15	18	43.91	19	43.63	44.00	-1	3,260	-0.03%
2019/04/11	19	41.59	0	0.00	41.20	19	3,102	0.61%
2019/04/10	2	42.20	3	41.97	41.90	-1	3,043	-0.03%
2019/04/09	10	42.42	5	42.60	42.70	5	3,017	0.17%
2019/04/08	4	41.19	4	41.35	41.45	0	2,915	0.00%
2019/04/03	1	40.85	5	40.85	40.90	-4	2,892	-0.14%
2019/04/02	1	41.10	11	41.93	41.45	-10	2,886	-0.35%
2019/04/01	1	40.35	3	41.60	40.95	-2	2,858	-0.07%
2019/03/29	8	40.44	6	40.34	40.00	2	2,810	0.07%
2019/03/28	12	41.60	1	41.60	40.70	11	2,797	0.39%
2019/03/27	7	41.36	2	41.45	41.60	5	2,738	0.18%
2019/03/26	0	0.00	3	39.45	39.00	-3	2,635	-0.11%
2019/03/25	5	39.20	1	39.25	38.95	4	2,649	0.15%
2019/03/22	1	40.00	0	0.00	40.50	1	2,641	0.04%
2019/03/21	0	0.00	5	38.90	39.00	-5	2,615	-0.19%
2019/03/18	7	39.54	3	39.40	39.35	4	2,645	0.15%
2019/03/15	0	0.00	15	38.94	39.45	-15	2,655	-0.56%
2019/03/11	5	38.85	1	38.95	38.85	4	2,736	0.15%
2019/03/07	13	38.35	5	38.75	38.00	8	2,872	0.28%
2019/03/05	11	40.70	0	0.00	40.60	11	2,926	0.38%
2019/02/27	4	39.95	4	39.73	40.00	0	2,970	0.00%
2019/02/26	2	41.00	0	0.00	40.20	2	2,979	0.07%
2019/02/25	2	40.95	3	41.12	40.75	-1	3,017	-0.03%
2019/02/22	3	40.75	1	41.15	40.75	2	3,024	0.07%
2019/02/21	6	41.55	1	41.50	41.50	5	3,023	0.17%
2019/02/20	0	0.00	5	41.20	41.10	-5	2,984	-0.17%
2019/02/19	6	42.63	4	42.00	41.40	2	2,963	0.07%
2019/02/18	0	0.00	1	40.55	41.10	-1	2,940	-0.03%
2019/02/15	14	43.19	3	42.05	42.00	11	2,897	0.38%
2019/02/14	4	42.81	6	43.31	43.25	-2	2,836	-0.07%
2019/02/13	6	41.05	3	41.13	41.10	3	2,698	0.11%
2019/02/12	2	40.30	2	40.10	39.55	0	2,629	0.00%
2019/02/11	2	39.60	2	40.45	39.80	0	2,624	0.00%
2019/01/29	1	37.45	0	0.00	37.45	1	2,623	0.04%
2019/01/28	1	38.65	3	38.37	38.20	-2	2,676	-0.07%
2019/01/25	1	37.85	2	38.13	38.10	-1	2,673	-0.04%
2019/01/24	14	38.05	13	38.42	38.30	1	2,630	0.04%
2019/01/23	2	36.43	23	36.28	37.00	-21	2,159	-0.97%
2019/01/21	0	0.00	3	33.57	33.50	-3	2,031	-0.15%
2019/01/17	3	33.35	0	0.00	32.75	3	2,130	0.14%
2019/01/14	2	31.95	1	31.85	32.00	1	2,229	0.04%
2019/01/08	1	32.85	3	32.83	32.90	-2	2,370	-0.08%
2018/12/28	7	33.90	0	0.00	34.00	7	2,704	0.26%
2018/12/27	6	34.37	0	0.00	33.65	6	2,816	0.21%
2018/12/25	4	34.16	4	34.20	34.20	0	2,829	0.00%
2018/12/21	1	33.85	1	33.35	34.65	0	2,869	0.00%
2018/12/20	0	0.00	5	34.18	33.95	-5	2,864	-0.17%
2018/12/19	3	35.30	0	0.00	34.85	3	2,869	0.10%
2018/12/18	2	36.05	0	0.00	35.15	2	2,888	0.07%
2018/12/14	2	36.75	0	0.00	36.90	2	2,936	0.07%
2018/12/13	0	0.00	2	37.25	37.55	-2	2,962	-0.07%
2018/12/10	3	36.37	2	36.05	36.05	1	3,033	0.03%
2018/12/06	18	37.02	8	36.73	36.50	10	3,194	0.31%
2018/12/05	5	38.78	4	38.66	38.65	1	3,204	0.03%
2018/12/03	12	40.02	6	39.98	40.80	6	3,242	0.19%
2018/11/30	5	37.55	22	38.17	38.00	-17	3,177	-0.54%
2018/11/29	3	37.20	3	38.30	36.50	0	3,152	0.00%
2018/11/28	2	36.18	6	35.95	36.30	-4	3,150	-0.13%
2018/11/22	1	35.75	1	35.55	33.80	0	3,231	0.00%
2018/11/21	0	0.00	1	34.60	34.70	-1	3,255	-0.03%
2018/11/20	1	33.80	1	34.10	34.10	0	3,288	0.00%
2018/11/19	1	34.70	1	34.50	34.50	0	3,308	0.00%
2018/11/16	2	34.10	0	0.00	34.10	2	3,358	0.06%
2018/11/15	0	0.00	1	33.70	33.70	-1	3,416	-0.03%
2018/11/14	3	34.67	2	34.40	34.40	1	3,500	0.03%
2018/11/13	2	34.00	2	34.60	35.30	0	3,790	0.00%
2018/11/12	1	36.20	0	0.00	35.55	1	3,909	0.03%
2018/11/09	2	34.95	9	35.19	35.45	-7	3,940	-0.18%
2018/11/08	5	36.85	5	35.48	35.10	0	3,953	0.00%
2018/11/07	1	35.70	1	36.00	36.00	0	3,938	0.00%
2018/11/06	2	36.10	15	36.12	34.85	-13	3,983	-0.33%
2018/11/05	20	36.43	18	36.69	37.35	2	3,980	0.05%
2018/11/02	2	35.05	22	35.12	35.00	-20	3,990	-0.50%
2018/11/01	11	34.42	5	34.94	34.80	6	3,981	0.15%
2018/10/31	13	33.03	1	33.15	33.00	12	4,014	0.30%
2018/10/30	10	31.83	11	31.62	31.70	-1	4,161	-0.02%
2018/10/26	1	30.80	1	32.10	32.35	0	4,163	0.00%
2018/10/25	1	33.60	0	0.00	32.30	1	4,145	0.02%
2018/10/19	1	34.00	0	0.00	34.25	1	4,066	0.02%
2018/10/18	0	0.00	1	35.15	35.40	-1	4,033	-0.02%
2018/10/17	1	35.60	0	0.00	35.50	1	4,051	0.02%
2018/10/15	1	34.70	1	32.05	34.50	0	4,119	0.00%
2018/10/12	11	31.54	0	0.00	32.35	11	4,089	0.27%
2018/10/09	1	37.85	1	34.80	34.80	0	4,030	0.00%
2018/10/08	4	39.48	16	38.44	37.85	-12	4,021	-0.30%
2018/10/05	8	40.35	7	41.99	39.80	1	4,160	0.02%
2018/09/27	1	45.00	1	44.70	44.75	0	4,267	0.00%
2018/09/26	1	46.20	0	0.00	45.40	1	4,284	0.02%
2018/09/19	1	46.00	2	45.28	45.00	-1	4,340	-0.02%
2018/09/18	0	0.00	3	45.90	44.85	-3	4,366	-0.07%
2018/09/17	1	47.00	1	46.60	46.95	0	4,410	0.00%
2018/09/14	0	0.00	4	47.90	47.90	-4	4,438	-0.09%
2018/09/12	2	43.75	0	0.00	43.20	2	4,445	0.04%
2018/09/11	1	46.80	1	47.40	46.90	0	4,497	0.00%
2018/09/10	10	46.87	2	48.15	46.20	8	4,775	0.17%
2018/09/07	3	49.40	0	0.00	49.25	3	4,878	0.06%
2018/09/06	7	50.59	0	0.00	50.50	7	4,877	0.14%
2018/09/05	7	51.74	2	51.60	51.40	5	4,910	0.10%
2018/09/04	4	52.10	3	52.10	51.90	1	4,927	0.02%
2018/08/31	2	51.50	1	50.80	51.40	1	4,944	0.02%
2018/08/30	1	51.70	4	50.85	50.50	-3	5,026	-0.06%
2018/08/29	3	51.47	8	50.84	50.80	-5	5,096	-0.10%
2018/08/28	6	50.37	6	50.38	50.70	0	5,122	0.00%
2018/08/27	2	47.73	1	47.60	48.45	1	5,167	0.02%
2018/08/24	1	46.55	1	46.90	47.05	0	5,223	0.00%
2018/08/23	0	0.00	2	47.60	47.60	-2	5,431	-0.04%
2018/08/22	0	0.00	9	46.25	46.95	-9	5,505	-0.16%
2018/08/21	7	45.74	4	45.90	46.50	3	5,605	0.05%
2018/08/20	13	45.93	1	44.60	44.60	12	5,688	0.21%
2018/08/17	7	50.97	1	55.20	49.20	6	5,577	0.11%
2018/08/16	5	54.50	0	0.00	54.60	5	5,737	0.09%
2018/08/15	2	55.40	0	0.00	55.30	2	5,824	0.03%
2018/08/14	5	56.70	1	56.10	56.70	4	6,281	0.06%
2018/08/13	4	54.98	1	55.70	55.90	3	6,524	0.05%
2018/08/10	10	58.94	0	0.00	58.20	10	6,505	0.15%
2018/08/09	0	0.00	9	61.59	61.00	-9	6,484	-0.14%
2018/08/08	1	60.60	1	60.80	60.10	0	6,496	0.00%
2018/08/07	4	59.30	6	60.65	60.60	-2	6,623	-0.03%
2018/08/06	7	55.37	5	57.70	59.20	2	6,601	0.03%
2018/08/01	1	59.80	0	0.00	60.30	1	6,598	0.02%
2018/07/31	1	58.40	1	58.90	59.30	0	6,607	0.00%
2018/07/30	6	58.42	1	57.70	57.70	5	6,648	0.08%
2018/07/26	1	58.70	11	59.53	58.80	-10	6,753	-0.15%
2018/07/25	6	59.80	3	59.20	58.90	3	6,821	0.04%
2018/07/24	2	58.60	0	0.00	59.60	2	6,847	0.03%
2018/07/23	7	58.71	6	58.52	58.20	1	6,874	0.01%
2018/07/20	5	64.92	4	63.83	63.40	1	6,858	0.01%
2018/07/19	1	64.00	2	64.20	63.00	-1	6,858	-0.01%
2018/07/17	10	63.80	0	0.00	62.80	10	6,945	0.14%
2018/07/16	1	63.30	0	0.00	63.00	1	6,935	0.01%
2018/07/13	2	64.30	18	63.81	63.80	-16	6,892	-0.23%
2018/07/12	1	59.00	2	59.35	59.80	-1	6,751	-0.01%
2018/07/11	1	56.50	0	0.00	58.10	1	6,782	0.01%
2018/07/09	2	55.10	5	55.30	55.20	-3	6,819	-0.04%
2018/07/06	11	54.25	0	0.00	54.30	11	6,863	0.16%
2018/07/05	3	58.20	2	57.80	57.60	1	6,871	0.01%
2018/07/04	6	58.67	5	58.84	58.60	1	6,896	0.01%
2018/07/03	7	59.89	2	59.05	58.50	5	6,918	0.07%
2018/06/29	0	0.00	4	59.58	60.80	-4	6,971	-0.06%
2018/06/28	2	58.30	0	0.00	58.00	2	6,950	0.03%
2018/06/27	8	60.15	4	59.78	58.80	4	6,970	0.06%
2018/06/26	0	0.00	14	59.51	60.00	-14	6,948	-0.20%
2018/06/25	3	62.17	3	60.97	60.90	0	6,964	0.00%
2018/06/22	2	63.60	2	63.50	63.00	0	7,101	0.00%
2018/06/21	6	65.20	2	65.20	65.30	4	7,276	0.05%
2018/06/20	8	62.48	15	62.33	64.10	-7	7,278	-0.10%
2018/06/19	18	64.44	6	65.52	64.30	12	7,169	0.17%
2018/06/15	25	72.43	21	71.99	71.40	4	6,933	0.06%
2018/06/14	4	69.40	5	70.34	70.40	-1	6,884	-0.01%
2018/06/13	4	70.45	8	69.43	69.20	-4	6,928	-0.06%
2018/06/12	2	71.45	1	70.70	70.50	1	7,086	0.01%
2018/06/11	2	70.35	2	70.20	70.10	0	7,271	0.00%
2018/06/08	4	71.58	3	71.33	71.50	1	7,345	0.01%
2018/06/07	7	74.64	7	74.40	72.90	0	7,612	0.00%
2018/06/06	0	0.00	8	73.65	73.00	-8	7,774	-0.10%
2018/06/05	2	72.55	4	73.33	72.10	-2	7,830	-0.03%
2018/06/04	8	72.35	13	72.82	72.70	-5	7,807	-0.06%
2018/06/01	10	70.87	1	70.20	70.10	9	7,751	0.12%
2018/05/31	23	73.81	19	72.31	70.90	4	7,704	0.05%
2018/05/30	4	73.15	1	74.90	73.00	3	7,571	0.04%
2018/05/29	16	76.89	22	75.94	74.90	-6	7,497	-0.08%
2018/05/28	17	75.93	13	75.31	75.10	4	7,378	0.05%
2018/05/25	22	74.58	31	74.23	73.20	-9	7,271	-0.12%
2018/05/24	51	74.38	60	74.67	73.80	-9	7,205	-0.12%
2018/05/23	19	71.53	9	71.96	70.70	10	7,078	0.14%
2018/05/22	49	72.20	61	72.51	72.20	-12	7,194	-0.17%
2018/05/21	14	65.94	30	67.07	69.40	-16	6,877	-0.23%
2018/05/18	4	64.03	1	65.40	63.10	3	6,979	0.04%
2018/05/17	7	66.57	10	66.19	65.30	-3	6,951	-0.04%
2018/05/16	7	66.00	4	66.25	66.40	3	7,154	0.04%
2018/05/15	19	65.34	22	65.55	67.00	-3	7,358	-0.04%
2018/05/14	1	64.20	1	63.40	63.40	0	7,452	0.00%
2018/05/11	3	64.97	4	62.88	62.30	-1	7,482	-0.01%
2018/05/10	0	0.00	1	63.00	64.50	-1	7,516	-0.01%
2018/05/09	5	61.54	8	62.96	61.90	-3	7,592	-0.04%
2018/05/08	2	61.90	2	62.10	61.40	0	7,650	0.00%
2018/05/07	1	62.30	1	62.30	62.90	0	7,823	0.00%
2018/05/04	7	60.26	9	60.72	61.50	-2	7,886	-0.03%
2018/05/03	1	59.60	2	60.50	59.50	-1	7,912	-0.01%
2018/05/02	3	58.90	2	59.40	60.40	1	8,047	0.01%
2018/04/30	1	55.70	1	56.70	57.90	0	8,141	0.00%
2018/04/27	15	55.12	16	54.85	54.90	-1	8,263	-0.01%
2018/04/26	10	56.07	7	56.60	53.70	3	8,558	0.04%
2018/04/25	2	55.20	0	0.00	57.10	2	8,678	0.02%
2018/04/24	0	0.00	2	55.50	56.00	-2	8,806	-0.02%
2018/04/23	2	59.20	2	61.50	59.20	0	9,012	0.00%
2018/04/19	0	0.00	3	61.77	61.90	-3	9,529	-0.03%
2018/04/17	6	61.10	4	61.23	60.70	2	9,895	0.02%
2018/04/16	18	63.52	0	0.00	63.30	18	10,093	0.18%
2018/04/13	4	63.25	7	63.54	63.50	-3	10,590	-0.03%
2018/04/12	6	62.00	4	61.80	62.40	2	10,774	0.02%
2018/04/11	5	60.66	4	60.45	61.10	1	10,948	0.01%
2018/04/10	2	64.30	0	0.00	63.00	2	11,167	0.02%
2018/04/09	7	63.49	5	64.10	62.70	2	11,366	0.02%
2018/04/03	11	64.08	10	64.51	64.10	1	11,541	0.01%
2018/04/02	1	67.30	7	66.30	66.30	-6	11,640	-0.05%
2018/03/31	1	66.20	0	0.00	66.20	1	11,838	0.01%
2018/03/30	10	67.85	3	66.20	66.20	7	11,981	0.06%
2018/03/29	2	67.55	1	67.40	67.00	1	12,188	0.01%
2018/03/28	13	67.88	5	67.56	66.20	8	12,285	0.07%
2018/03/27	43	71.96	18	72.48	68.40	25	12,524	0.20%
2018/03/26	18	68.36	31	68.52	70.60	-13	12,551	-0.10%
2018/03/23	16	63.46	0	0.00	65.70	16	12,542	0.13%
2018/03/22	12	66.79	3	66.37	66.10	9	12,725	0.07%
2018/03/21	2	68.20	8	68.18	67.80	-6	12,931	-0.05%
2018/03/20	2	67.10	3	67.60	67.20	-1	13,239	-0.01%
2018/03/19	5	70.56	2	69.85	69.00	3	13,717	0.02%
2018/03/16	2	70.50	3	70.53	70.30	-1	13,950	-0.01%
2018/03/15	16	71.25	22	70.87	71.20	-6	14,241	-0.04%
2018/03/14	2	67.75	4	68.78	68.90	-2	14,539	-0.01%
2018/03/13	25	67.99	21	67.83	68.00	4	14,988	0.03%
2018/03/12	18	62.17	38	63.30	65.60	-20	15,185	-0.13%
2018/03/09	4	59.80	10	60.44	59.70	-6	15,259	-0.04%
2018/03/07	2	58.30	7	58.46	58.00	-5	15,768	-0.03%
2018/03/06	6	58.23	8	57.39	58.00	-2	16,338	-0.01%
2018/03/05	5	58.48	4	56.80	56.80	1	16,639	0.01%
2018/03/02	6	57.35	8	58.05	58.20	-2	17,129	-0.01%
2018/03/01	6	56.90	5	57.16	57.50	1	17,425	0.01%
2018/02/27	2	58.05	1	57.30	57.20	1	17,791	0.01%
2018/02/26	1	57.30	17	57.36	56.90	-16	17,987	-0.09%
2018/02/23	40	59.01	27	59.11	58.70	13	18,280	0.07%
2018/02/22	14	56.56	11	56.35	56.80	3	18,695	0.02%
2018/02/21	9	53.77	8	53.63	53.40	1	18,942	0.01%
2018/02/12	31	53.30	14	53.46	51.60	17	19,135	0.09%
2018/02/09	6	57.30	0	0.00	57.30	6	19,299	0.03%
2018/02/08	22	64.56	11	64.79	63.60	11	19,581	0.06%
2018/02/07	19	68.17	7	67.76	64.50	12	19,761	0.06%
2018/02/06	13	68.33	2	67.70	67.60	11	19,925	0.06%
2018/02/05	15	74.99	3	75.03	75.10	12	19,735	0.06%
2018/02/02	3	77.77	3	77.07	78.00	0	19,966	0.00%
2018/02/01	11	78.24	14	78.00	77.50	-3	20,568	-0.01%
2018/01/31	4	76.38	3	76.83	77.50	1	21,135	0.00%
2018/01/30	17	77.65	15	77.76	75.60	2	21,137	0.01%
2018/01/29	7	76.30	7	76.40	76.00	0	21,218	0.00%
2018/01/26	9	74.64	13	75.17	75.00	-4	21,171	-0.02%
2018/01/25	16	77.01	12	75.84	75.00	4	21,192	0.02%
2018/01/24	9	74.37	4	75.10	77.30	5	21,410	0.02%
2018/01/23	15	76.40	12	76.51	75.50	3	21,282	0.01%
2018/01/22	18	76.45	16	76.79	76.00	2	21,229	0.01%
2018/01/19	27	80.75	18	80.35	79.60	9	21,023	0.04%
2018/01/18	15	80.41	19	80.00	78.70	-4	20,894	-0.02%
2018/01/17	18	79.52	11	80.05	78.70	7	20,796	0.03%
2018/01/16	8	79.08	8	78.89	78.30	0	20,598	0.00%
2018/01/15	30	77.15	37	77.79	80.10	-7	20,533	-0.03%
2018/01/12	2	72.95	16	73.44	73.50	-14	20,312	-0.07%
2018/01/11	40	73.70	21	73.80	72.70	19	20,526	0.09%
2018/01/10	14	72.02	20	72.43	71.00	-6	20,382	-0.03%
2018/01/09	32	76.66	14	75.64	73.60	18	20,314	0.09%
2018/01/08	20	84.73	49	83.41	80.80	-29	19,997	-0.15%
2018/01/05	40	84.70	13	84.63	84.30	27	20,234	0.13%
2018/01/04	56	83.14	60	83.36	83.70	-4	20,093	-0.02%
2018/01/03	13	81.38	12	81.47	80.70	1	19,829	0.01%
2018/01/02	7	79.79	2	80.60	79.90	5	19,745	0.03%